SAP SE (LON:0NW4)
London · Delayed Price · Currency is GBP · Price in EUR 236.35
-0.05 (-0.02%)
At close: Aug 28, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 234.73 | 235.20 | 231.15 | 231.70 | 231.70 | -1.97% | 89,161 |
| 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 |
| Jul 25, 2025 | 243.43 | 246.05 | 243.10 | 245.00 | 245.00 | -0.34% | 242,507 |
| Jul 24, 2025 | 247.88 | 251.05 | 243.75 | 245.83 | 245.83 | -1.03% | 118,941 |
| Jul 23, 2025 | 255.25 | 256.85 | 244.55 | 248.40 | 248.40 | -4.28% | 953,530 |
| Jul 22, 2025 | 262.93 | 264.65 | 259.05 | 259.50 | 259.50 | -1.50% | 763,975 |
| Jul 21, 2025 | 264.43 | 265.30 | 261.70 | 263.45 | 263.45 | -0.23% | 364,626 |
| Jul 18, 2025 | 266.50 | 267.10 | 262.95 | 264.05 | 264.05 | -0.66% | 442,888 |
| Jul 17, 2025 | 263.25 | 266.05 | 261.40 | 265.80 | 265.80 | 2.25% | 581,740 |
| Jul 16, 2025 | 259.90 | 264.65 | 259.85 | 259.95 | 259.95 | -0.11% | 48,116 |
| Jul 15, 2025 | 257.43 | 261.15 | 257.00 | 260.23 | 260.23 | 0.85% | 324,772 |
| Jul 14, 2025 | 255.75 | 258.25 | 253.75 | 258.05 | 258.05 | -0.27% | 720,275 |
| Jul 11, 2025 | 259.85 | 262.15 | 258.75 | 258.75 | 258.75 | -3.23% | 144,821 |
| Jul 10, 2025 | 267.13 | 269.35 | 262.20 | 267.40 | 267.40 | 1.36% | 1,089,175 |
| Jul 9, 2025 | 263.88 | 266.25 | 262.25 | 263.80 | 263.80 | -0.13% | 1,042,604 |
| Jul 8, 2025 | 262.48 | 265.25 | 261.20 | 264.15 | 264.15 | 1.15% | 260,996 |
| Jul 7, 2025 | 256.20 | 261.25 | 255.95 | 261.15 | 261.15 | 2.21% | 938,139 |
| Jul 4, 2025 | 256.05 | 257.20 | 254.85 | 255.50 | 255.50 | -1.05% | 215,255 |
| Jul 3, 2025 | 252.43 | 258.20 | 251.55 | 258.20 | 258.20 | 0.84% | 504,408 |
| Jul 2, 2025 | 256.23 | 256.75 | 250.35 | 256.05 | 256.05 | -1.14% | 975,014 |
| Jul 1, 2025 | 259.70 | 261.40 | 255.60 | 259.00 | 259.00 | 0.33% | 853,006 |
| Jun 30, 2025 | 258.53 | 259.45 | 257.05 | 258.15 | 258.15 | 0.06% | 34,531 |
| Jun 27, 2025 | 255.10 | 258.35 | 252.75 | 258.00 | 258.00 | 2.52% | 38,237 |
| Jun 26, 2025 | 252.33 | 253.15 | 248.50 | 251.65 | 251.65 | -0.34% | 300,601 |
| Jun 25, 2025 | 255.63 | 256.00 | 252.50 | 252.50 | 252.50 | -0.96% | 897,327 |
| Jun 24, 2025 | 255.35 | 258.30 | 253.35 | 254.95 | 254.95 | 1.47% | 1,709,681 |
| Jun 23, 2025 | 249.43 | 252.55 | 248.95 | 251.26 | 251.26 | 0.04% | 730,352 |