SAP SE (LON:0NW4)
London · Delayed Price · Currency is GBP · Price in EUR 209.45
+2.95 (1.43%)
At close: Dec 18, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 208.40 | 209.00 | 206.45 | 208.80 | 208.80 | -0.31% | 2,082,614 |
| Dec 18, 2025 | 207.25 | 209.85 | 207.00 | 209.45 | 209.45 | 1.43% | 634,732 |
| Dec 17, 2025 | 206.40 | 208.10 | 205.00 | 206.50 | 206.50 | -0.07% | 1,876,546 |
| Dec 16, 2025 | 206.63 | 208.35 | 204.90 | 206.65 | 206.65 | -1.64% | 463,914 |
| Dec 15, 2025 | 209.13 | 212.80 | 208.60 | 210.10 | 210.10 | 0.92% | 80,696 |
| Dec 12, 2025 | 210.30 | 211.25 | 208.10 | 208.19 | 208.19 | -0.53% | 632,865 |
| Dec 11, 2025 | 204.12 | 211.10 | 201.85 | 209.30 | 209.30 | 0.60% | 1,972,572 |
| Dec 10, 2025 | 210.48 | 211.10 | 207.00 | 208.05 | 208.05 | -0.71% | 359,586 |
| Dec 9, 2025 | 209.13 | 210.95 | 208.45 | 209.54 | 209.54 | -0.27% | 47,912 |
| Dec 8, 2025 | 212.95 | 213.30 | 209.00 | 210.10 | 210.10 | -1.34% | 384,539 |
| Dec 5, 2025 | 211.50 | 214.75 | 210.15 | 212.95 | 212.95 | 1.33% | 65,478 |
| Dec 4, 2025 | 208.90 | 213.38 | 208.15 | 210.15 | 210.15 | 1.77% | 511,909 |
| Dec 3, 2025 | 208.28 | 210.45 | 206.20 | 206.50 | 206.50 | -0.71% | 79,845 |
| Dec 2, 2025 | 207.68 | 209.45 | 206.50 | 207.99 | 207.99 | -0.24% | 280,309 |
| Dec 1, 2025 | 208.58 | 209.90 | 207.10 | 208.48 | 208.48 | -0.03% | 1,766,033 |
| Nov 28, 2025 | 206.80 | 209.40 | 206.35 | 208.55 | 208.55 | 0.75% | 298,630 |
| Nov 27, 2025 | 207.20 | 210.00 | 206.95 | 207.00 | 207.00 | 0.80% | 1,138,480 |
| Nov 26, 2025 | 205.50 | 210.00 | 203.00 | 205.37 | 205.37 | 0.15% | 1,382,020 |
| Nov 25, 2025 | 205.48 | 206.20 | 202.35 | 205.05 | 205.05 | -0.88% | 118,055 |
| Nov 24, 2025 | 207.53 | 209.45 | 206.30 | 206.88 | 206.88 | 0.91% | 30,940 |
| Nov 21, 2025 | 204.17 | 208.15 | 203.35 | 205.00 | 205.00 | -0.77% | 429,009 |
| Nov 20, 2025 | 207.15 | 209.45 | 206.40 | 206.60 | 206.60 | 0.29% | 152,575 |
| Nov 19, 2025 | 204.68 | 207.60 | 203.90 | 206.00 | 206.00 | 0.32% | 335,758 |
| Nov 18, 2025 | 203.37 | 206.50 | 202.65 | 205.35 | 205.35 | -0.81% | 2,296,721 |
| Nov 17, 2025 | 211.58 | 211.70 | 205.90 | 207.03 | 207.03 | -1.31% | 339,977 |
| Nov 14, 2025 | 213.98 | 214.20 | 207.65 | 209.78 | 209.77 | -3.75% | 185,825 |
| Nov 13, 2025 | 217.98 | 220.10 | 217.45 | 217.95 | 217.95 | -0.25% | 458,898 |
| Nov 12, 2025 | 219.45 | 220.40 | 218.15 | 218.50 | 218.50 | 0.85% | 332,621 |
| Nov 11, 2025 | 216.75 | 219.00 | 216.20 | 216.65 | 216.65 | -0.63% | 198,130 |
| Nov 10, 2025 | 218.75 | 219.85 | 215.95 | 218.03 | 218.03 | 1.10% | 361,330 |
| Nov 7, 2025 | 219.78 | 220.00 | 215.00 | 215.65 | 215.65 | -1.06% | 323,062 |
| Nov 6, 2025 | 225.58 | 226.85 | 217.50 | 217.95 | 217.95 | -4.27% | 149,176 |
| Nov 5, 2025 | 224.78 | 230.00 | 223.85 | 227.68 | 227.68 | 0.70% | 319,498 |
| Nov 4, 2025 | 225.73 | 226.75 | 224.00 | 226.10 | 226.10 | 0.31% | 17,002 |
| Nov 3, 2025 | 225.55 | 231.00 | 224.40 | 225.40 | 225.40 | 0.42% | 587,946 |
| Oct 31, 2025 | 224.65 | 226.35 | 223.75 | 224.45 | 224.45 | -1.04% | 1,036,654 |
| Oct 30, 2025 | 224.28 | 227.55 | 223.70 | 226.80 | 226.80 | 1.25% | 175,540 |
| Oct 29, 2025 | 231.55 | 232.25 | 223.30 | 224.00 | 224.00 | -4.31% | 833,972 |
| Oct 28, 2025 | 233.68 | 235.00 | 232.80 | 234.10 | 234.10 | -0.38% | 348,512 |
| Oct 27, 2025 | 234.18 | 235.75 | 233.15 | 235.00 | 235.00 | 0.71% | 299,309 |
| Oct 24, 2025 | 241.25 | 241.30 | 233.35 | 233.35 | 233.35 | -2.53% | 596,338 |
| Oct 23, 2025 | 239.45 | 244.00 | 229.70 | 239.40 | 239.40 | -0.73% | 1,001,464 |
| Oct 22, 2025 | 241.05 | 241.20 | 236.65 | 241.15 | 241.15 | 0.31% | 572,164 |
| Oct 21, 2025 | 238.30 | 241.20 | 236.55 | 240.40 | 240.40 | 2.82% | 341,738 |
| Oct 20, 2025 | 234.18 | 239.55 | 232.90 | 233.80 | 233.80 | 1.23% | 746,640 |
| Oct 17, 2025 | 228.60 | 231.80 | 227.25 | 230.95 | 230.95 | -0.96% | 465,975 |
| Oct 16, 2025 | 231.45 | 237.05 | 230.55 | 233.20 | 233.20 | -0.43% | 369,942 |
| Oct 15, 2025 | 232.03 | 234.65 | 231.45 | 234.20 | 234.20 | 0.77% | 386,518 |
| Oct 14, 2025 | 231.03 | 232.70 | 228.55 | 232.40 | 232.40 | 0.43% | 134,184 |
| Oct 13, 2025 | 231.88 | 233.80 | 229.65 | 231.40 | 231.40 | -0.06% | 551,541 |