UK markets closed

SAP SE (0NW4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
87.00-3.27 (-3.62%)
At close: 06:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024174.56176.64168.44170.20170.201,695,686
24 Apr 2024175.74177.46173.62176.15176.15795,702
23 Apr 2024174.02176.40167.00174.42174.421,225,282
22 Apr 2024165.51167.08163.86166.10166.10993,407
19 Apr 2024166.09170.16165.12165.80165.803,646,626
18 Apr 2024169.09170.44167.46168.75168.751,195,437
17 Apr 2024169.62171.20168.72170.03170.03401,441
16 Apr 2024168.51172.34168.02170.38170.38373,278
15 Apr 2024171.03173.70169.60172.45172.451,655,161
12 Apr 2024172.85174.16169.86172.41172.41555,962
11 Apr 2024171.36172.92169.00171.19171.19786,241
10 Apr 2024173.11174.20169.12172.54172.541,264,260
09 Apr 2024176.51178.30172.39176.38176.383,012,670
08 Apr 2024176.77178.24176.34177.27177.27298,244
05 Apr 2024175.12179.10174.42177.01177.01300,253
04 Apr 2024177.89179.30176.38177.48177.48262,736
03 Apr 2024178.16179.47176.68178.37178.37265,968
02 Apr 2024181.56182.50177.03179.31179.311,153,750
28 Mar 2024181.87183.14179.16180.43180.43295,154
27 Mar 2024181.70184.46180.94182.17182.17280,692
26 Mar 2024180.78183.14179.28182.56182.56254,204
25 Mar 2024180.18181.38178.42180.43180.431,614,841
22 Mar 2024179.58180.30178.90179.46179.46851,584
21 Mar 2024174.72180.56173.70175.03175.03942,199
20 Mar 2024174.72175.00173.22173.90173.90322,281
19 Mar 2024171.90173.42170.74172.83172.83928,799
18 Mar 2024173.66175.60170.88172.89172.89825,085
15 Mar 2024174.02175.96171.83173.18173.18577,826
14 Mar 2024175.74176.02174.42175.03175.03772,013
13 Mar 2024176.68178.08174.88175.05175.05592,977
12 Mar 2024175.65177.16172.46176.58176.58814,860
11 Mar 2024175.22178.02172.32173.54173.542,100,467
08 Mar 2024177.77178.86176.58177.21177.21643,531
07 Mar 2024174.85178.48173.64175.75175.75412,707
06 Mar 2024173.30175.40172.16174.96174.96339,652
05 Mar 2024175.12176.37173.45174.42174.42196,213
04 Mar 2024174.66176.26173.58175.20175.20868,311
01 Mar 2024174.17187.95171.68173.31173.31725,100
29 Feb 2024171.78187.17171.02172.52172.52889,600
28 Feb 2024174.33175.86171.92172.24172.241,022,693
27 Feb 2024173.40175.06171.96174.46174.46404,785
26 Feb 2024169.54173.38168.54173.01173.012,138,136
23 Feb 2024167.53170.04167.22169.29169.29384,519
22 Feb 2024165.56168.02161.30166.47166.47498,867
21 Feb 2024162.98164.04161.74162.58162.58649,038
20 Feb 2024164.30165.24162.44163.46163.462,561,210
19 Feb 2024163.75166.08162.34164.35164.35226,004
16 Feb 2024165.05165.98163.38164.34164.34720,844
15 Feb 2024167.32167.50163.64164.16164.16210,829
14 Feb 2024162.95165.16161.78164.29164.291,048,495
13 Feb 2024165.91168.78160.50162.38162.38500,348
12 Feb 2024167.90169.34166.44167.62167.62201,518
09 Feb 2024167.60169.06166.54168.32168.32287,339
08 Feb 2024168.61180.59167.08167.91167.91222,149
07 Feb 2024166.04168.10165.30167.76167.761,173,933
06 Feb 2024164.89167.74163.54166.38166.38439,940
05 Feb 2024163.40176.53162.32164.07164.07143,305
02 Feb 2024164.98165.96161.32163.97163.97579,730
01 Feb 2024161.27163.14159.82162.12162.12454,912
31 Jan 2024161.40174.71160.02160.85160.851,051,179
30 Jan 2024162.12163.06161.02162.48162.48398,972
29 Jan 2024159.42162.20159.04160.94160.94339,501
26 Jan 2024158.27161.74157.04158.96158.961,644,819
25 Jan 2024159.41162.30157.66161.86161.861,185,342
24 Jan 2024159.63175.58153.21160.86160.861,128,771
23 Jan 2024150.01150.20147.86148.97148.97770,520
22 Jan 2024149.26150.36147.98149.69149.69854,492
19 Jan 2024147.50149.16146.36148.86148.861,351,041
18 Jan 2024145.53147.42143.94146.47146.47219,480
17 Jan 2024143.73145.46142.92144.80144.80372,745
16 Jan 2024144.07145.44143.24144.01144.01585,030
15 Jan 2024144.21145.74143.52144.45144.45205,628
12 Jan 2024142.58158.73141.02144.83144.83973,735
11 Jan 2024142.49156.13141.86142.31142.31284,507
10 Jan 2024139.80142.10138.44141.31141.311,483,465
09 Jan 2024139.07152.20137.44139.04139.041,187,510
08 Jan 2024137.09139.02136.86138.51138.512,446,261
05 Jan 2024134.87137.58134.82136.57136.57783,866
04 Jan 2024136.84137.94135.92136.47136.47472,904
03 Jan 2024136.89138.60136.24137.52137.52873,106
02 Jan 2024139.96140.64136.66137.31137.31229,850
29 Dec 2023139.69140.46138.82139.65139.6542,604
28 Dec 2023140.10140.52139.44139.90139.90544,727
27 Dec 2023138.83140.28137.42139.82139.82528,977
22 Dec 2023138.44139.14136.76137.78137.78508,936
21 Dec 2023138.81140.14135.02137.80137.801,013,007
20 Dec 2023140.71142.10139.06139.22139.222,061,847
19 Dec 2023142.39143.70140.36141.26141.26550,791
18 Dec 2023141.52142.32140.46141.20141.201,428,368
15 Dec 2023142.44143.90140.50141.22141.222,107,603
14 Dec 2023146.79147.72141.24142.19142.192,198,436
13 Dec 2023147.09148.14146.08146.62146.62973,643
12 Dec 2023146.05148.22144.78147.32147.32706,572
11 Dec 2023147.88148.48145.54147.90147.901,390,696
08 Dec 2023146.78148.18145.74148.18148.18474,186
07 Dec 2023146.53148.02145.64147.09147.092,571,812
06 Dec 2023147.84149.10146.18147.14147.14557,404
05 Dec 2023146.26147.28145.38146.61146.611,465,211
04 Dec 2023145.54158.18144.80146.75146.75545,210
01 Dec 2023146.41146.86144.62146.23146.23495,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...