Skip to main content
logo
SAP SE (LON:0NW4)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
216.40
+10.95 (5.33%)
At close: Oct 22, 2026

LON:0NW4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026209.00216.50205.05216.40216.405.33%581,063
Oct 21, 2026201.83209.03200.10205.45205.451.94%682,903
Oct 20, 2026201.50203.30199.54201.55201.551.04%1,327,228
Oct 19, 2026199.77205.00197.40199.48199.480.13%413,238
Oct 16, 2026200.54204.10198.90199.22199.22-1.01%960,292
Oct 15, 2026198.44203.00196.50201.25201.252.19%627,797
Oct 14, 2026196.47199.36195.32196.94196.94-0.08%299,201
Oct 13, 2026195.91198.14194.00197.10197.101.37%303,948
Oct 12, 2026190.39197.87189.88194.44194.441.62%150,141
Oct 9, 2026188.92192.92187.56191.34191.343.11%154,286
Oct 8, 2026187.84189.76183.74185.56185.56-1.10%192,901
Oct 7, 2026186.90188.62186.06187.62187.62-0.80%39,928
Oct 6, 2026186.34190.20186.02189.14189.142.11%66,954
Oct 5, 2026186.24188.42184.68185.24185.240.72%704,989
Oct 2, 2026187.68188.68183.91183.92183.92-2.02%167,837
Oct 1, 2026184.22190.20181.36187.72187.720.94%188,457
Sep 30, 2026184.91186.20181.12185.98185.980.52%222,093
Sep 29, 2026183.40186.30182.34185.01185.010.41%47,679
Sep 28, 2026185.02186.76178.94184.25184.25-0.36%402,320
Sep 25, 2026184.38185.91183.82184.92184.920.51%150,945
Sep 24, 2026184.48185.48182.26183.98183.98-1.32%313,078
Sep 23, 2026185.03187.70183.44186.44186.441.59%228,314
Sep 22, 2026182.64187.44181.54183.53183.530.51%838,669
Sep 21, 2026183.96185.86182.50182.60182.60-0.28%771,386
Sep 18, 2026186.21187.30182.60183.12183.12-2.60%625,317
Sep 17, 2026188.32189.12184.60188.00188.000.95%663,039
Sep 16, 2026185.10186.76182.19186.24186.24-0.45%47,055
Sep 15, 2026186.66187.16183.24187.08187.080.44%287,157
Sep 14, 2026181.43186.76180.82186.26186.265.08%365,138
Sep 11, 2026175.86186.70173.98177.26177.26-0.45%305,926
Sep 10, 2026180.05180.56176.21178.07178.07-2.62%441,744
Sep 9, 2026183.09187.00181.34182.85182.850.79%407,628
Sep 8, 2026182.27183.76180.02181.42181.42-0.32%442,994
Sep 7, 2026183.68184.32179.82182.00182.00-2.57%629,695
Sep 4, 2026187.71189.90184.98186.80186.800.65%159,694
Sep 3, 2026182.18187.56182.00185.58185.582.27%366,692
Sep 2, 2026182.02184.68180.70181.46181.46-1.56%226,101
Sep 1, 2026186.12187.76183.30184.34184.34-3.44%293,317
Aug 31, 2026189.20192.04188.46190.90190.901.29%69,920
Aug 28, 2026189.50191.94187.96188.47188.47-0.74%358,228
Aug 27, 2026182.82190.70176.88189.88189.885.57%165,626
Aug 26, 2026180.37185.46176.84179.86179.86-3.02%491,862
Aug 25, 2026186.66187.64182.68185.46185.46-1.16%421,498
Aug 24, 2026187.11188.12185.58187.64187.640.97%97,009
Aug 21, 2026185.63188.30183.60185.83185.830.10%474,196
Aug 20, 2026184.09186.08182.52185.64185.64-0.40%571,935
Aug 19, 2026181.65187.65180.38186.38186.381.60%96,733
Aug 18, 2026179.32188.54177.94183.44183.442.25%178,849
Aug 17, 2026178.77180.82177.76179.40179.40-0.94%46,338
Aug 14, 2026181.81185.66179.36181.10181.103.26%1,231,306