Skip to main content
SAP SE (LON:0NW4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
148.88
+0.78 (0.53%)
At close: Apr 28, 2026

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026148.74150.00147.56148.88148.880.53%1,092,125
Apr 27, 2026148.06150.70146.92148.10148.10-0.60%2,748,624
Apr 24, 2026147.79150.90146.48149.00149.005.90%910,581
Apr 23, 2026144.41146.96140.24140.70140.70-6.09%734,999
Apr 22, 2026151.76152.24147.46149.82149.82-1.43%637,569
Apr 21, 2026152.16153.44150.44152.00152.001.20%510,528
Apr 20, 2026152.87154.60149.86150.20150.20-3.89%186,373
Apr 17, 2026152.16159.40152.00156.28156.283.05%223,290
Apr 16, 2026147.66152.84147.12151.66151.663.82%159,608
Apr 15, 2026143.62146.68142.92146.09146.091.71%546,540
Apr 14, 2026143.44145.48142.48143.63143.631.35%650,603
Apr 13, 2026138.64142.50138.00141.72141.720.51%2,208,480
Apr 10, 2026139.74142.10138.47141.00141.00-2.60%533,811
Apr 9, 2026147.00147.46137.64144.76144.76-3.30%631,089
Apr 8, 2026152.18154.62148.62149.70149.703.30%229,757
Apr 7, 2026148.04150.08144.14144.92144.92-2.67%44,350
Apr 2, 2026146.34149.24144.38148.90148.900.05%44,544
Apr 1, 2026149.44151.14145.86148.82148.821.31%229,600
Mar 31, 2026147.71149.08145.92146.90146.900.29%320,136
Mar 30, 2026142.87147.18142.80146.48146.482.75%686,582
Mar 27, 2026145.66147.28142.10142.56142.56-1.44%226,747
Mar 26, 2026145.66148.04143.62144.64144.64-2.25%516,200
Mar 25, 2026149.08150.46145.42147.98147.97-3.82%750,701
Mar 24, 2026149.93153.86146.02153.86153.860.48%1,217,528
Mar 23, 2026150.61161.00150.08153.12153.12-0.05%109,406
Mar 20, 2026161.22161.50151.29153.19153.19-4.25%1,385,672
Mar 19, 2026158.10162.48157.68160.00160.00-0.89%1,545,156
Mar 18, 2026165.56166.70161.30161.44161.44-2.54%108,969
Mar 17, 2026165.73167.18163.84165.64165.640.11%145,737
Mar 16, 2026167.55167.74165.12165.46165.46-0.59%766,044
Mar 13, 2026165.28168.34165.12166.44166.44-0.10%337,906
Mar 12, 2026163.04168.98162.84166.60166.600.70%398,601
Mar 11, 2026167.43168.68163.02165.44165.44-2.51%394,851
Mar 10, 2026171.90173.60166.48169.70169.70-1.27%649,448
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