SAP SE (LON:0A2W)
283.25
+6.44 (2.33%)
At close: Feb 27, 2025
SAP SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 27, 2025 | 283.25 | 283.25 | 283.25 | 283.25 | 281.34 | 2.33% | 174 |
Jan 31, 2025 | 277.09 | 280.05 | 274.79 | 276.81 | 274.95 | -0.98% | 700 |
Jan 30, 2025 | 276.47 | 280.46 | 276.32 | 279.55 | 277.67 | 1.13% | 101,435 |
Jan 29, 2025 | 278.47 | 278.82 | 275.50 | 276.42 | 274.56 | 1.01% | 102,916 |
Jan 28, 2025 | 282.50 | 282.50 | 268.14 | 273.65 | 271.80 | 0.08% | 1,114 |
Jan 27, 2025 | 270.17 | 275.86 | 270.17 | 273.44 | 271.60 | -1.13% | 1,697 |
Jan 24, 2025 | 275.25 | 277.37 | 275.00 | 276.57 | 274.71 | 0.67% | 561 |
Jan 23, 2025 | 270.40 | 274.84 | 270.40 | 274.72 | 272.87 | 0.70% | 9,197 |
Jan 22, 2025 | 271.79 | 275.06 | 270.58 | 272.81 | 270.98 | 1.69% | 22,147 |
Jan 21, 2025 | 267.00 | 268.76 | 266.00 | 268.28 | 266.48 | 1.91% | 15,658 |
Jan 17, 2025 | 261.57 | 264.72 | 261.57 | 263.26 | 261.49 | 0.62% | 1,360 |
Jan 16, 2025 | 262.29 | 262.98 | 260.90 | 261.64 | 259.88 | 0.05% | 1,202 |
Jan 15, 2025 | 255.05 | 262.07 | 255.05 | 261.52 | 259.76 | 2.72% | 1,199 |
Jan 14, 2025 | 253.56 | 254.60 | 253.12 | 254.60 | 252.88 | 2.30% | 260 |
Jan 13, 2025 | 247.84 | 249.36 | 247.58 | 248.86 | 247.19 | -1.70% | 972 |
Jan 10, 2025 | 254.60 | 254.60 | 250.31 | 253.15 | 251.45 | 0.10% | 2,998 |
Jan 8, 2025 | 246.57 | 256.00 | 246.57 | 252.91 | 251.21 | 0.62% | 416 |
Jan 7, 2025 | 249.04 | 253.58 | 249.04 | 251.36 | 249.66 | 1.74% | 350 |
Jan 6, 2025 | 243.42 | 248.44 | 243.42 | 247.06 | 245.40 | 2.29% | 1,108 |
Jan 3, 2025 | 244.45 | 244.45 | 241.17 | 241.53 | 239.90 | -0.55% | 543 |
Jan 2, 2025 | 245.42 | 245.97 | 242.39 | 242.86 | 241.23 | -2.18% | 43,139 |
Dec 31, 2024 | 249.50 | 250.04 | 248.26 | 248.26 | 246.59 | -0.53% | 55 |
Dec 30, 2024 | 247.05 | 249.71 | 245.43 | 249.59 | 247.91 | -0.26% | 422 |
Dec 27, 2024 | 250.04 | 250.28 | 248.18 | 250.24 | 248.56 | -1.31% | 477 |
Dec 26, 2024 | 253.01 | 255.32 | 252.33 | 253.56 | 251.85 | 0.02% | 240 |
Dec 24, 2024 | 249.45 | 253.95 | 248.37 | 253.52 | 251.81 | 1.92% | 223 |
Dec 23, 2024 | 246.62 | 248.81 | 245.02 | 248.75 | 247.08 | 0.43% | 680 |
Dec 20, 2024 | 244.00 | 248.77 | 243.24 | 247.68 | 246.01 | 0.76% | 1,009 |
Dec 19, 2024 | 247.32 | 247.95 | 244.95 | 245.81 | 244.15 | -2.41% | 878 |
Dec 18, 2024 | 252.60 | 253.17 | 251.36 | 251.88 | 250.18 | 0.27% | 1,481 |
Dec 17, 2024 | 256.39 | 256.70 | 250.73 | 251.21 | 249.51 | -0.81% | 227 |
Dec 16, 2024 | 252.75 | 253.61 | 252.21 | 253.26 | 251.56 | 0.05% | 335 |
Dec 13, 2024 | 253.25 | 253.88 | 251.76 | 253.13 | 251.43 | -0.19% | 202 |
Dec 12, 2024 | 250.39 | 253.94 | 245.35 | 253.62 | 251.91 | 1.48% | 254 |
Dec 11, 2024 | 246.42 | 250.81 | 246.30 | 249.91 | 248.23 | -0.91% | 619 |
Dec 10, 2024 | 253.53 | 254.20 | 251.67 | 252.21 | 250.51 | -0.43% | 366 |
Dec 9, 2024 | 248.94 | 254.76 | 248.94 | 253.30 | 251.60 | -0.52% | 1,470 |
Dec 6, 2024 | 254.61 | 256.06 | 254.28 | 254.62 | 252.91 | -0.21% | 289 |
Dec 5, 2024 | 255.34 | 255.50 | 253.85 | 255.15 | 253.43 | 0.52% | 547 |
Dec 4, 2024 | 246.91 | 254.69 | 246.91 | 253.82 | 252.11 | 3.86% | 1,434 |
Dec 3, 2024 | 242.32 | 244.97 | 242.08 | 244.39 | 242.75 | 1.14% | 352 |
Dec 2, 2024 | 235.43 | 241.85 | 235.42 | 241.65 | 240.02 | 1.66% | 530 |
Nov 29, 2024 | 234.35 | 237.94 | 234.15 | 237.70 | 236.10 | 2.07% | 326 |
Nov 27, 2024 | 232.41 | 233.08 | 231.74 | 232.88 | 231.31 | -0.82% | 139 |
Nov 26, 2024 | 234.41 | 235.16 | 233.33 | 234.81 | 233.23 | 0.20% | 98 |
Nov 25, 2024 | 237.11 | 237.17 | 233.45 | 234.34 | 232.76 | -0.79% | 614 |
Nov 22, 2024 | 235.74 | 236.67 | 234.44 | 236.20 | 234.61 | 0.02% | 57,432 |
Nov 21, 2024 | 234.60 | 236.55 | 233.28 | 236.15 | 234.56 | 1.42% | 57,405 |
Nov 20, 2024 | 234.86 | 235.25 | 231.61 | 232.84 | 231.27 | -0.31% | 259 |
Nov 19, 2024 | 230.50 | 233.61 | 229.91 | 233.56 | 231.99 | 0.96% | 314 |