UK markets close in 3 hours 34 minutes

SAP SE (0NW4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
87.00-3.27 (-3.62%)
As of 06:45PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024179.39179.60178.16179.30179.301,260,865
21 May 2024179.88180.74178.18179.92179.921,163,439
20 May 2024177.03179.40175.60178.92178.92566,378
17 May 2024175.57177.08173.14176.82176.82281,372
16 May 2024176.65177.86175.30176.61176.6173,536
16 May 20242.2 Dividend
15 May 2024175.39177.04174.28175.80173.60338,857
14 May 2024176.24176.36174.00175.38173.192,647,004
13 May 2024176.02177.62173.64176.54174.3355,980
10 May 2024177.66178.98175.44177.68175.463,149,127
09 May 2024176.04177.84175.10176.89174.68158,746
08 May 2024174.76176.90174.68174.68172.49382,318
07 May 2024172.23174.72170.24172.22170.062,896,101
03 May 2024169.58171.14168.46169.94167.8133,376
02 May 2024169.11171.48167.62168.76166.6541,072
01 May 2024169.70169.70169.70169.70167.5852,397
30 Apr 2024171.27175.34169.60170.75168.61253,253
29 Apr 2024173.98174.46167.80173.57171.40207,602
26 Apr 2024172.60174.76169.68174.02171.84312,990
25 Apr 2024174.56176.64168.44170.20168.071,695,686
24 Apr 2024175.74177.46173.62176.15173.94795,702
23 Apr 2024174.02176.40167.00174.42172.241,225,282
22 Apr 2024165.51167.08163.86166.10164.02993,407
19 Apr 2024166.09170.16165.12165.80163.733,646,626
18 Apr 2024169.09170.44167.46168.75166.641,195,437
17 Apr 2024169.62171.20168.72170.03167.91401,441
16 Apr 2024168.51172.34168.02170.38168.25373,278
15 Apr 2024171.03173.70169.60172.45170.291,655,161
12 Apr 2024172.85174.16169.86172.41170.26555,962
11 Apr 2024171.36172.92169.00171.19169.04786,241
10 Apr 2024173.11174.20169.12172.54170.381,264,260
09 Apr 2024176.51178.30172.39176.38174.173,012,670
08 Apr 2024176.77178.24176.34177.27175.05298,244
05 Apr 2024175.12179.10174.42177.01174.80300,253
04 Apr 2024177.89179.30176.38177.48175.26262,736
03 Apr 2024178.16179.47176.68178.37176.14265,968
02 Apr 2024181.56182.50177.03179.31177.061,153,750
28 Mar 2024181.87183.14179.16180.43178.17295,154
27 Mar 2024181.70184.46180.94182.17179.89280,692
26 Mar 2024180.78183.14179.28182.56180.28254,204
25 Mar 2024180.18181.38178.42180.43178.171,614,841
22 Mar 2024179.58180.30178.90179.46177.22851,584
21 Mar 2024174.72180.56173.70175.03172.84942,199
20 Mar 2024174.72175.00173.22173.90171.73322,281
19 Mar 2024171.90173.42170.74172.83170.66928,799
18 Mar 2024173.66175.60170.88172.89170.72825,085
15 Mar 2024174.02175.96171.83173.18171.01577,826
14 Mar 2024175.74176.02174.42175.03172.84772,013
13 Mar 2024176.68178.08174.88175.05172.86592,977
12 Mar 2024175.65177.16172.46176.58174.37814,860
11 Mar 2024175.22178.02172.32173.54171.372,100,467
08 Mar 2024177.77178.86176.58177.21174.99643,531
07 Mar 2024174.85178.48173.64175.75173.55412,707
06 Mar 2024173.30175.40172.16174.96172.77339,652
05 Mar 2024175.12176.37173.45174.42172.24196,213
04 Mar 2024174.66176.26173.58175.20173.01868,311
01 Mar 2024174.17187.95171.68173.31171.15725,100
29 Feb 2024171.78187.17171.02172.52170.36889,600
28 Feb 2024174.33175.86171.92172.24170.081,022,693
27 Feb 2024173.40175.06171.96174.46172.28404,785
26 Feb 2024169.54173.38168.54173.01170.842,138,136
23 Feb 2024167.53170.04167.22169.29167.17384,519
22 Feb 2024165.56168.02161.30166.47164.38498,867
21 Feb 2024162.98164.04161.74162.58160.54649,038
20 Feb 2024164.30165.24162.44163.46161.422,561,210
19 Feb 2024163.75166.08162.34164.35162.29226,004
16 Feb 2024165.05165.98163.38164.34162.29720,844
15 Feb 2024167.32167.50163.64164.16162.10210,829
14 Feb 2024162.95165.16161.78164.29162.241,048,495
13 Feb 2024165.91168.78160.50162.38160.34500,348
12 Feb 2024167.90169.34166.44167.62165.52201,518
09 Feb 2024167.60169.06166.54168.32166.22287,339
08 Feb 2024168.61180.59167.08167.91165.80222,149
07 Feb 2024166.04168.10165.30167.76165.661,173,933
06 Feb 2024164.89167.74163.54166.38164.30439,940
05 Feb 2024163.40176.53162.32164.07162.01143,305
02 Feb 2024164.98165.96161.32163.97161.91579,730
01 Feb 2024161.27163.14159.82162.12160.10454,912
31 Jan 2024161.40174.71160.02160.85158.831,051,179
30 Jan 2024162.12163.06161.02162.48160.44398,972
29 Jan 2024159.42162.20159.04160.94158.93339,501
26 Jan 2024158.27161.74157.04158.96156.971,644,819
25 Jan 2024159.41162.30157.66161.86159.831,185,342
24 Jan 2024159.63175.58153.21160.86158.841,128,771
23 Jan 2024150.01150.20147.86148.97147.10770,520
22 Jan 2024149.26150.36147.98149.69147.82854,492
19 Jan 2024147.50149.16146.36148.86147.001,351,041
18 Jan 2024145.53147.42143.94146.47144.64219,480
17 Jan 2024143.73145.46142.92144.80142.99372,745
16 Jan 2024144.07145.44143.24144.01142.21585,030
15 Jan 2024144.21145.74143.52144.45142.64205,628
12 Jan 2024142.58158.73141.02144.83143.02973,735
11 Jan 2024142.49156.13141.86142.31140.53284,507
10 Jan 2024139.80142.10138.44141.31139.541,483,465
09 Jan 2024139.07152.20137.44139.04137.301,187,510
08 Jan 2024137.09139.02136.86138.51136.782,446,261
05 Jan 2024134.87137.58134.82136.57134.86783,866
04 Jan 2024136.84137.94135.92136.47134.76472,904
03 Jan 2024136.89138.60136.24137.52135.80873,106
02 Jan 2024139.96140.64136.66137.31135.59229,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...