Skip to main content
SAP SE (LON:0NW4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
210.15
+3.65 (1.77%)
At close: Dec 4, 2025

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025208.90213.38208.15210.15210.151.77%511,887
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
Oct 13, 2025231.88233.80229.65231.40231.40-0.06%551,541
Oct 10, 2025238.95239.05231.20231.55231.55-2.75%210,480
Oct 9, 2025239.08239.40235.00238.10238.100.30%1,213,704
Oct 8, 2025235.08239.25234.65237.39237.390.64%359,920
Oct 7, 2025233.65236.35233.00235.87235.871.82%489,686
Oct 6, 2025230.63232.50229.05231.65231.650.52%328,704
Oct 3, 2025232.60232.90228.30230.45230.45-0.71%75,148
Oct 2, 2025227.70233.55226.50232.10232.101.89%753,203
Oct 1, 2025225.25228.55224.50227.80227.80-0.04%123,754
Sep 30, 2025225.03228.60224.50227.90227.901.04%180,735
Sep 29, 2025225.80226.40223.00225.55225.550.18%148,885
Sep 26, 2025225.30225.55221.95225.15225.150.76%171,938
Sep 25, 2025228.88229.35221.95223.45223.45-3.27%662,179
Sep 24, 2025225.68232.75224.45231.00231.002.48%681,450
Sep 23, 2025225.15227.55224.70225.42225.420.32%1,809,353
Sep 22, 2025225.38226.90223.50224.70224.70-1.90%420,931
Sep 19, 2025227.70229.65227.00229.05229.050.24%1,290,498
Sep 18, 2025223.50229.95222.10228.50228.504.95%1,154,385
Sep 17, 2025215.33220.20214.45217.72217.721.89%1,133,877
Sep 16, 2025215.03215.95209.70213.67213.670.17%646,455
Sep 15, 2025220.23221.05211.75213.31213.31-3.35%1,021,309
Sep 12, 2025219.75221.80219.25220.71220.710.12%972,517
Sep 11, 2025222.30222.90218.90220.45220.45-1.63%369,112
Sep 10, 2025234.53236.70222.90224.10224.10-2.44%441,507
Sep 9, 2025229.60231.05228.45229.70229.70-0.33%336,592
Sep 8, 2025229.60231.40228.15230.45230.450.75%254,872
Sep 5, 2025233.45233.60227.90228.73228.72-1.92%195,208
Sep 4, 2025231.73235.20231.35233.20233.200.80%671,983
Sep 3, 2025229.70231.70229.30231.35231.351.80%802,186
Sep 2, 2025232.30233.90227.25227.25227.25-2.80%516,780
Sep 1, 2025232.40234.80232.15233.79233.790.90%528,726
Aug 29, 2025234.73235.20231.15231.70231.70-1.97%89,387
Aug 28, 2025236.75237.85235.65236.35236.35-0.02%462,295
Aug 27, 2025231.33237.10230.95236.40236.401.57%295,265
Aug 26, 2025231.80235.70231.70232.74232.74-0.11%390,386
Aug 25, 2025231.60234.00230.85233.00233.000.46%1,264,944
Aug 22, 2025231.13232.70230.85231.93231.930.01%271,543
Aug 21, 2025233.50233.75231.70231.90231.90-1.03%154,811
Aug 20, 2025234.30236.30231.70234.32234.32-1.09%1,042,553
Aug 19, 2025237.20238.65235.90236.90236.90-0.34%786,785
Aug 18, 2025237.58237.70235.40237.70237.700.30%899,143
Aug 15, 2025239.73241.25237.00237.00237.00-1.11%918,045
Aug 14, 2025238.90240.70238.30239.65239.650.27%266,028
Aug 13, 2025236.35239.10235.30239.00239.003.02%631,358
Aug 12, 2025248.28248.80231.85232.00232.00-6.96%308,003
Aug 11, 2025251.23251.70248.20249.35249.35-0.41%339,694
Aug 8, 2025251.55254.45248.65250.37250.37-1.72%143,199
Aug 7, 2025252.18257.65250.90254.75254.752.37%59,058
Aug 6, 2025247.68249.60247.00248.85248.850.89%68,943
Aug 5, 2025246.15248.20245.40246.65246.650.78%400,661
Aug 4, 2025245.38246.60243.90244.75244.750.10%451,364
Aug 1, 2025249.20249.95242.85244.50244.50-2.56%516,631
Jul 31, 2025257.18258.60250.20250.91250.91-0.82%592,781
Jul 30, 2025248.73253.25248.45253.00253.001.83%207,245
Jul 29, 2025244.93250.15244.70248.45248.451.80%425,090
Jul 28, 2025248.03248.15243.50244.05244.05-0.39%40,651
Jul 25, 2025243.43246.05243.10245.00245.00-0.34%242,507
Jul 24, 2025247.88251.05243.75245.83245.83-1.03%118,941
Jul 23, 2025255.25256.85244.55248.40248.40-4.28%953,530
Jul 22, 2025262.93264.65259.05259.50259.50-1.50%763,975
Jul 21, 2025264.43265.30261.70263.45263.45-0.23%364,626
Jul 18, 2025266.50267.10262.95264.05264.05-0.66%442,888