Skip to main content
SAP SE (LON:0A2W)
London flag London · Delayed Price · Currency is GBP · Price in USD
283.25
+6.44 (2.33%)
At close: Feb 27, 2025

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025283.25283.25283.25283.25281.342.33%174
Jan 31, 2025277.09280.05274.79276.81274.95-0.98%700
Jan 30, 2025276.47280.46276.32279.55277.671.13%101,435
Jan 29, 2025278.47278.82275.50276.42274.561.01%102,916
Jan 28, 2025282.50282.50268.14273.65271.800.08%1,114
Jan 27, 2025270.17275.86270.17273.44271.59-1.13%1,697
Jan 24, 2025275.25277.37275.00276.57274.710.67%561
Jan 23, 2025270.40274.84270.40274.72272.870.70%9,197
Jan 22, 2025271.79275.06270.58272.81270.981.69%22,147
Jan 21, 2025267.00268.76266.00268.28266.481.91%15,658
Jan 17, 2025261.57264.72261.57263.26261.490.62%1,360
Jan 16, 2025262.29262.98260.90261.64259.880.05%1,202
Jan 15, 2025255.05262.07255.05261.52259.762.72%1,199
Jan 14, 2025253.56254.60253.12254.60252.882.30%260
Jan 13, 2025247.84249.36247.58248.86247.19-1.70%972
Jan 10, 2025254.60254.60250.31253.15251.450.10%2,998
Jan 8, 2025246.57256.00246.57252.91251.210.62%416
Jan 7, 2025249.04253.58249.04251.36249.661.74%350
Jan 6, 2025243.42248.44243.42247.06245.402.29%1,108
Jan 3, 2025244.45244.45241.17241.53239.90-0.55%543
Jan 2, 2025245.42245.97242.39242.86241.23-2.18%43,139
Dec 31, 2024249.50250.04248.26248.26246.59-0.53%55
Dec 30, 2024247.05249.71245.43249.59247.91-0.26%422
Dec 27, 2024250.04250.28248.18250.24248.56-1.31%477
Dec 26, 2024253.01255.32252.33253.56251.850.02%240
Dec 24, 2024249.45253.95248.37253.52251.811.92%223
Dec 23, 2024246.62248.81245.02248.75247.080.43%680
Dec 20, 2024244.00248.77243.24247.68246.010.76%1,009
Dec 19, 2024247.32247.95244.95245.81244.15-2.41%878
Dec 18, 2024252.60253.17251.36251.88250.180.27%1,481
Dec 17, 2024256.39256.70250.73251.21249.51-0.81%227
Dec 16, 2024252.75253.61252.21253.26251.560.05%335
Dec 13, 2024253.25253.88251.76253.13251.43-0.19%202
Dec 12, 2024250.39253.94245.35253.62251.911.48%254
Dec 11, 2024246.42250.81246.30249.91248.23-0.91%619
Dec 10, 2024253.53254.20251.67252.21250.51-0.43%366
Dec 9, 2024248.94254.76248.94253.30251.60-0.52%1,470
Dec 6, 2024254.61256.06254.28254.62252.91-0.21%289
Dec 5, 2024255.34255.50253.85255.15253.430.52%547
Dec 4, 2024246.91254.69246.91253.82252.113.86%1,434
Dec 3, 2024242.32244.97242.08244.39242.751.14%352
Dec 2, 2024235.43241.85235.42241.65240.021.66%530
Nov 29, 2024234.35237.94234.15237.70236.102.07%326
Nov 27, 2024232.41233.08231.74232.88231.31-0.82%139
Nov 26, 2024234.41235.16233.33234.81233.230.20%98
Nov 25, 2024237.11237.17233.45234.34232.76-0.79%614
Nov 22, 2024235.74236.67234.44236.20234.610.02%57,432
Nov 21, 2024234.60236.55233.28236.15234.561.42%57,405
Nov 20, 2024234.86235.25231.61232.84231.27-0.31%259
Nov 19, 2024230.50233.61229.91233.56231.990.96%314
Nov 18, 2024229.56231.40229.21231.35229.791.38%1,855
Nov 15, 2024230.00230.00227.81228.19226.65-1.91%508
Nov 14, 2024226.65234.08226.65232.64231.070.24%380
Nov 13, 2024231.47232.69228.95232.09230.53-1.30%493
Nov 12, 2024236.06236.43233.46235.16233.580.02%250
Nov 11, 2024237.44237.55234.62235.11233.53-0.91%743
Nov 8, 2024239.15239.15237.21237.27235.67-0.99%203
Nov 7, 2024236.36239.81236.36239.65238.033.55%849
Nov 6, 2024234.20235.21228.57231.42229.86-1.91%648
Nov 5, 2024234.06236.10234.06235.93234.341.27%372
Nov 4, 2024233.04233.19231.69232.97231.40-0.47%1,019
Nov 1, 2024234.77235.52233.84234.06232.480.27%218
Oct 31, 2024237.45237.45231.43233.43231.86-1.92%941
Oct 30, 2024238.90240.45237.85238.01236.41-1.95%624
Oct 29, 2024242.00242.81240.37242.75241.120.84%866
Oct 28, 2024240.72240.94239.72240.73239.111.15%381
Oct 25, 2024238.79239.97237.99237.99236.390.06%455
Oct 24, 2024237.16238.29236.41237.85236.251.43%754
Oct 23, 2024235.16236.72234.50234.50232.921.07%3,024
Oct 22, 2024237.61241.03231.13232.02230.461.04%10,760
Oct 21, 2024231.28231.28228.17229.63228.09-0.60%1,075
Oct 18, 2024229.68231.50229.54231.02229.470.73%410
Oct 17, 2024229.74229.76227.88229.35227.810.05%608
Oct 16, 2024230.10230.13228.67229.24227.700.39%406
Oct 15, 2024231.65231.65227.93228.35226.81-0.86%174
Oct 14, 2024230.43231.32230.15230.34228.790.99%181
Oct 11, 2024226.20228.53225.72228.09226.551.38%395
Oct 10, 2024224.96225.45223.92224.99223.47-1.36%45,859
Oct 9, 2024225.59228.14225.58228.08226.551.07%583
Oct 8, 2024223.79225.67223.34225.67224.153.17%1,831
Oct 7, 2024220.41220.47218.74218.74217.27-0.37%293
Oct 4, 2024220.41221.02219.50219.55218.08-0.78%459
Oct 3, 2024221.73221.75219.90221.27219.78-1.83%104
Oct 2, 2024223.42225.46222.60225.40223.88-0.27%337
Oct 1, 2024230.50230.73225.00226.00224.48-1.06%1,468
Sep 30, 2024229.51229.93227.79228.43226.89-0.05%254
Sep 27, 2024228.54229.66228.31228.54227.010.68%403
Sep 26, 2024222.50230.49222.50226.99225.461.42%496
Sep 25, 2024224.00225.89222.00223.80222.30-2.93%28,456
Sep 24, 2024230.04230.88228.55230.56229.010.03%350
Sep 23, 2024230.46230.73229.96230.49228.940.63%279
Sep 20, 2024229.23229.26227.45229.05227.51-0.21%61
Sep 19, 2024229.48230.19228.30229.54228.002.65%424
Sep 18, 2024222.44223.61221.17223.61222.100.62%25,211
Sep 17, 2024223.26223.34221.62222.22220.72-0.52%183
Sep 16, 2024226.00226.00222.25223.37221.870.61%212
Sep 13, 2024221.28222.60220.85222.02220.530.40%511
Sep 12, 2024218.52221.14217.83221.14219.652.21%8,933
Sep 11, 2024213.10216.65212.20216.35214.890.99%1,692
Sep 10, 2024214.00214.23211.00214.23212.790.06%2,309