Skip to main content
SAP SE (LON:0NW4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
171.88
-0.94 (-0.54%)
At close: Mar 9, 2026

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026173.22173.84168.50171.88171.88-0.54%65,791
Mar 6, 2026173.16175.08170.32172.82172.821.25%212,658
Mar 5, 2026167.52172.78166.50170.69170.691.83%590,290
Mar 4, 2026168.75169.50165.98167.62167.621.73%210,026
Mar 3, 2026165.72165.88161.32164.76164.76-1.40%491,942
Mar 2, 2026165.87169.02164.82167.10167.10-2.26%1,376,764
Feb 27, 2026172.17173.24168.26170.96170.962.42%348,977
Feb 26, 2026166.87174.44165.84166.92166.92-0.05%316,600
Feb 25, 2026165.67168.04164.46167.00167.00-0.58%2,324,645
Feb 24, 2026166.10168.76163.84167.98167.980.07%2,241,992
Feb 23, 2026170.62171.46166.28167.86167.86-3.16%223,068
Feb 20, 2026171.67174.04169.92173.34173.341.52%503,445
Feb 19, 2026173.64174.54170.12170.74170.74-1.34%1,617,158
Feb 18, 2026170.47173.96169.80173.06173.061.82%1,905,996
Feb 17, 2026167.64172.04166.40169.96169.960.41%787,854
Feb 16, 2026173.96174.80168.36169.26169.26-1.64%1,411,902
Feb 13, 2026171.28174.30169.42172.08172.081.75%1,972,743
Feb 12, 2026170.70172.72168.70169.12169.120.07%576,359
Feb 11, 2026174.32177.81169.00169.00169.00-5.15%360,267
Feb 10, 2026176.37178.92174.32178.18178.182.39%891,896
Feb 9, 2026171.89175.36171.60174.03174.031.60%795,079
Feb 6, 2026168.28171.46166.70171.28171.280.47%79,802
Feb 5, 2026170.09173.72168.12170.48170.482.70%1,136,234
Feb 4, 2026166.40167.74159.82166.00166.00-2.00%1,944,707
Feb 3, 2026177.94178.92154.07169.39169.39-3.37%1,031,300
Feb 2, 2026171.12175.30169.10175.30175.304.51%1,009,212
Jan 30, 2026167.70172.38166.98167.74167.741.98%1,018,344
Jan 29, 2026179.26188.87162.22164.48164.48-15.87%903,960
Jan 28, 2026195.69198.32194.38195.50195.50-0.02%640,639
Jan 27, 2026201.73203.05194.28195.54195.54-1.36%157,665
Jan 26, 2026196.41201.10194.94198.23198.230.08%309,100
Jan 23, 2026193.04199.50191.78198.07198.075.69%500,221
Jan 22, 2026191.34192.16187.34187.41187.41-2.96%236,948
Jan 21, 2026193.53194.32188.94193.14193.14-0.40%297,914
Jan 20, 2026191.88194.60190.12193.92193.92-1.42%533,078
Jan 19, 2026197.36199.34195.50196.70196.70-2.77%263,635
Jan 16, 2026203.72204.05199.60202.30202.30-1.20%341,983
Jan 15, 2026206.11206.50203.25204.75204.75-0.66%828,391
Jan 14, 2026213.03214.25206.10206.10206.10-3.31%849,906
Jan 13, 2026212.48219.25211.30213.15213.150.18%180,906
Jan 12, 2026212.15214.00210.65212.78212.780.58%689,740
Jan 9, 2026207.43214.30206.15211.55211.552.45%578,417
Jan 8, 2026208.50209.25206.10206.50206.50-0.65%664,034
Jan 7, 2026203.68208.39197.25207.85207.852.87%613,616
Jan 6, 2026203.68204.15200.70202.05202.05-1.94%34,730
Jan 5, 2026200.50206.20199.60206.05206.052.03%899,018
Jan 2, 2026208.10208.75200.15201.95201.95-3.07%25,155
Dec 30, 2025208.63209.45207.90208.35208.35-0.07%37,491
Dec 29, 2025208.38209.20207.20208.50208.500.18%123,622
Dec 23, 2025208.90209.20207.45208.13208.13-0.39%195,938
Dec 22, 2025208.00210.45207.65208.95208.950.07%151,983
Dec 19, 2025208.40209.00206.45208.80208.80-0.31%2,082,614
Dec 18, 2025207.25209.85207.00209.45209.451.43%634,732
Dec 17, 2025206.40208.10205.00206.50206.50-0.07%1,876,546
Dec 16, 2025206.63208.35204.90206.65206.65-1.64%463,914
Dec 15, 2025209.13212.80208.60210.10210.100.92%80,696
Dec 12, 2025210.30211.25208.10208.19208.19-0.53%632,865
Dec 11, 2025204.12211.10201.85209.30209.300.60%1,972,572
Dec 10, 2025210.48211.10207.00208.05208.05-0.71%359,586
Dec 9, 2025209.13210.95208.45209.54209.54-0.27%47,912
Dec 8, 2025212.95213.30209.00210.10210.10-1.34%384,539
Dec 5, 2025211.50214.75210.15212.95212.951.33%65,478
Dec 4, 2025208.90213.38208.15210.15210.151.77%511,909
Dec 3, 2025208.28210.45206.20206.50206.50-0.71%79,845
Dec 2, 2025207.68209.45206.50207.99207.99-0.24%280,309
Dec 1, 2025208.58209.90207.10208.48208.48-0.03%1,766,033
Nov 28, 2025206.80209.40206.35208.55208.550.75%298,630
Nov 27, 2025207.20210.00206.95207.00207.000.80%1,138,480
Nov 26, 2025205.50210.00203.00205.37205.370.15%1,382,020
Nov 25, 2025205.48206.20202.35205.05205.05-0.88%118,055
Nov 24, 2025207.53209.45206.30206.88206.880.91%30,940
Nov 21, 2025204.17208.15203.35205.00205.00-0.77%429,009
Nov 20, 2025207.15209.45206.40206.60206.600.29%152,575
Nov 19, 2025204.68207.60203.90206.00206.000.32%335,758
Nov 18, 2025203.37206.50202.65205.35205.35-0.81%2,296,721
Nov 17, 2025211.58211.70205.90207.03207.03-1.31%339,977
Nov 14, 2025213.98214.20207.65209.78209.77-3.75%185,825
Nov 13, 2025217.98220.10217.45217.95217.95-0.25%458,898
Nov 12, 2025219.45220.40218.15218.50218.500.85%332,621
Nov 11, 2025216.75219.00216.20216.65216.65-0.63%198,130
Nov 10, 2025218.75219.85215.95218.03218.031.10%361,330
Nov 7, 2025219.78220.00215.00215.65215.65-1.06%323,062
Nov 6, 2025225.58226.85217.50217.95217.95-4.27%149,176
Nov 5, 2025224.78230.00223.85227.68227.680.70%319,498
Nov 4, 2025225.73226.75224.00226.10226.100.31%17,002
Nov 3, 2025225.55231.00224.40225.40225.400.42%587,946
Oct 31, 2025224.65226.35223.75224.45224.45-1.04%1,036,654
Oct 30, 2025224.28227.55223.70226.80226.801.25%175,540
Oct 29, 2025231.55232.25223.30224.00224.00-4.31%833,972
Oct 28, 2025233.68235.00232.80234.10234.10-0.38%348,512
Oct 27, 2025234.18235.75233.15235.00235.000.71%299,309
Oct 24, 2025241.25241.30233.35233.35233.35-2.53%596,338
Oct 23, 2025239.45244.00229.70239.40239.40-0.73%1,001,464
Oct 22, 2025241.05241.20236.65241.15241.150.31%572,164
Oct 21, 2025238.30241.20236.55240.40240.402.82%341,738
Oct 20, 2025234.18239.55232.90233.80233.801.23%746,640
Oct 17, 2025228.60231.80227.25230.95230.95-0.96%465,975
Oct 16, 2025231.45237.05230.55233.20233.20-0.43%369,942
Oct 15, 2025232.03234.65231.45234.20234.200.77%386,518
Oct 14, 2025231.03232.70228.55232.40232.400.43%134,184