SAP SE (LON:0NW4)
London · Delayed Price · Currency is GBP · Price in EUR 230.45
-1.65 (-0.71%)
At close: Oct 3, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 232.60 | 232.90 | 228.30 | 230.45 | 230.45 | -0.71% | 75,148 |
| Oct 2, 2025 | 227.70 | 233.55 | 226.50 | 232.10 | 232.10 | 1.89% | 753,203 |
| Oct 1, 2025 | 225.25 | 228.55 | 224.50 | 227.80 | 227.80 | -0.04% | 123,754 |
| Sep 30, 2025 | 225.03 | 228.60 | 224.50 | 227.90 | 227.90 | 1.04% | 180,735 |
| Sep 29, 2025 | 225.80 | 226.40 | 223.00 | 225.55 | 225.55 | 0.18% | 148,885 |
| Sep 26, 2025 | 225.30 | 225.55 | 221.95 | 225.15 | 225.15 | 0.76% | 171,938 |
| Sep 25, 2025 | 228.88 | 229.35 | 221.95 | 223.45 | 223.45 | -3.27% | 662,179 |
| Sep 24, 2025 | 225.68 | 232.75 | 224.45 | 231.00 | 231.00 | 2.48% | 681,450 |
| Sep 23, 2025 | 225.15 | 227.55 | 224.70 | 225.42 | 225.42 | 0.32% | 1,809,353 |
| Sep 22, 2025 | 225.38 | 226.90 | 223.50 | 224.70 | 224.70 | -1.90% | 420,931 |
| Sep 19, 2025 | 227.70 | 229.65 | 227.00 | 229.05 | 229.05 | 0.24% | 1,290,498 |
| Sep 18, 2025 | 223.50 | 229.95 | 222.10 | 228.50 | 228.50 | 4.95% | 1,154,385 |
| Sep 17, 2025 | 215.33 | 220.20 | 214.45 | 217.72 | 217.72 | 1.89% | 1,133,877 |
| Sep 16, 2025 | 215.03 | 215.95 | 209.70 | 213.67 | 213.67 | 0.17% | 646,455 |
| Sep 15, 2025 | 220.23 | 221.05 | 211.75 | 213.31 | 213.31 | -3.35% | 1,021,309 |
| Sep 12, 2025 | 219.75 | 221.80 | 219.25 | 220.71 | 220.71 | 0.12% | 972,517 |
| Sep 11, 2025 | 222.30 | 222.90 | 218.90 | 220.45 | 220.45 | -1.63% | 369,112 |
| Sep 10, 2025 | 234.53 | 236.70 | 222.90 | 224.10 | 224.10 | -2.44% | 441,507 |
| Sep 9, 2025 | 229.60 | 231.05 | 228.45 | 229.70 | 229.70 | -0.33% | 336,592 |
| Sep 8, 2025 | 229.60 | 231.40 | 228.15 | 230.45 | 230.45 | 0.75% | 254,872 |
| Sep 5, 2025 | 233.45 | 233.60 | 227.90 | 228.73 | 228.73 | -1.92% | 195,208 |
| Sep 4, 2025 | 231.73 | 235.20 | 231.35 | 233.20 | 233.20 | 0.80% | 671,983 |
| Sep 3, 2025 | 229.70 | 231.70 | 229.30 | 231.35 | 231.35 | 1.80% | 802,186 |
| Sep 2, 2025 | 232.30 | 233.90 | 227.25 | 227.25 | 227.25 | -2.80% | 516,780 |
| Sep 1, 2025 | 232.40 | 234.80 | 232.15 | 233.79 | 233.79 | 0.90% | 528,726 |
| Aug 29, 2025 | 234.73 | 235.20 | 231.15 | 231.70 | 231.70 | -1.97% | 89,387 |
| Aug 28, 2025 | 236.75 | 237.85 | 235.65 | 236.35 | 236.35 | -0.02% | 462,295 |
| Aug 27, 2025 | 231.33 | 237.10 | 230.95 | 236.40 | 236.40 | 1.57% | 295,265 |
| Aug 26, 2025 | 231.80 | 235.70 | 231.70 | 232.74 | 232.74 | -0.11% | 390,386 |
| Aug 25, 2025 | 231.60 | 234.00 | 230.85 | 233.00 | 233.00 | 0.46% | 1,264,944 |
| Aug 22, 2025 | 231.13 | 232.70 | 230.85 | 231.93 | 231.93 | 0.01% | 271,543 |
| Aug 21, 2025 | 233.50 | 233.75 | 231.70 | 231.90 | 231.90 | -1.03% | 154,811 |
| Aug 20, 2025 | 234.30 | 236.30 | 231.70 | 234.32 | 234.32 | -1.09% | 1,042,553 |
| Aug 19, 2025 | 237.20 | 238.65 | 235.90 | 236.90 | 236.90 | -0.34% | 786,785 |
| Aug 18, 2025 | 237.58 | 237.70 | 235.40 | 237.70 | 237.70 | 0.30% | 899,143 |
| Aug 15, 2025 | 239.73 | 241.25 | 237.00 | 237.00 | 237.00 | -1.11% | 918,045 |
| Aug 14, 2025 | 238.90 | 240.70 | 238.30 | 239.65 | 239.65 | 0.27% | 266,028 |
| Aug 13, 2025 | 236.35 | 239.10 | 235.30 | 239.00 | 239.00 | 3.02% | 631,358 |
| Aug 12, 2025 | 248.28 | 248.80 | 231.85 | 232.00 | 232.00 | -6.96% | 308,003 |
| Aug 11, 2025 | 251.23 | 251.70 | 248.20 | 249.35 | 249.35 | -0.41% | 339,694 |
| Aug 8, 2025 | 251.55 | 254.45 | 248.65 | 250.37 | 250.37 | -1.72% | 143,199 |
| Aug 7, 2025 | 252.18 | 257.65 | 250.90 | 254.75 | 254.75 | 2.37% | 59,058 |
| Aug 6, 2025 | 247.68 | 249.60 | 247.00 | 248.85 | 248.85 | 0.89% | 68,943 |
| Aug 5, 2025 | 246.15 | 248.20 | 245.40 | 246.65 | 246.65 | 0.78% | 400,661 |
| Aug 4, 2025 | 245.38 | 246.60 | 243.90 | 244.75 | 244.75 | 0.10% | 451,364 |
| Aug 1, 2025 | 249.20 | 249.95 | 242.85 | 244.50 | 244.50 | -2.56% | 516,631 |
| Jul 31, 2025 | 257.18 | 258.60 | 250.20 | 250.91 | 250.91 | -0.82% | 592,781 |
| Jul 30, 2025 | 248.73 | 253.25 | 248.45 | 253.00 | 253.00 | 1.83% | 207,245 |
| Jul 29, 2025 | 244.93 | 250.15 | 244.70 | 248.45 | 248.45 | 1.80% | 425,090 |
| Jul 28, 2025 | 248.03 | 248.15 | 243.50 | 244.05 | 244.05 | -0.39% | 40,651 |