Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

SAP SE (0NW4.IL)

251.30
+7.85
+(3.22%)
As of 3:16:25 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025245.20252.10245.10251.30251.30364,766
Apr 25, 2025241.25245.35240.80243.45243.4569,837
Apr 24, 2025239.35241.25232.70237.48237.48321,876
Apr 23, 2025242.30243.75236.25243.05243.051,227,956
Apr 22, 2025221.88223.05215.70216.13216.131,136,939
Apr 17, 2025231.15232.20225.80227.95227.95617,567
Apr 16, 2025229.63233.30227.50230.48230.48706,672
Apr 15, 2025229.15232.75228.95230.40230.40319,175
Apr 14, 2025228.80231.45227.85228.85228.852,421,815
Apr 11, 2025233.10233.30222.50226.68226.68223,795
Apr 10, 2025234.77236.30228.90230.65230.651,004,036
Apr 9, 2025215.43222.45213.10215.38215.38320,876
Apr 8, 2025220.65225.20216.75221.65221.65287,103
Apr 7, 2025216.80233.70211.30222.70222.7067,643
Apr 4, 2025236.90240.45228.00230.82230.82710,709
Apr 3, 2025245.50245.90238.55240.77240.77208,721
Apr 2, 2025249.40249.70244.90249.70249.7063,491
Apr 1, 2025246.77251.10245.85247.90247.9090,944
Mar 31, 2025245.23247.20242.20243.43243.43179,829
Mar 28, 2025247.43249.70246.00248.88248.8894,001
Mar 27, 2025246.75249.25244.45247.05247.051,055,165
Mar 26, 2025259.65259.70249.90253.20253.201,790,160
Mar 25, 2025256.45259.20254.00259.00259.00734,137
Mar 24, 2025254.18257.65252.95254.00254.00234,816
Mar 21, 2025249.32251.96247.50249.13249.131,216,454
Mar 20, 2025250.65252.45247.05249.55249.552,131,934
Mar 19, 2025247.23249.00244.50245.85245.85695,530
Mar 18, 2025248.27249.70243.75244.43244.43677,954
Mar 17, 2025242.75246.85242.35242.65242.6594,802
Mar 14, 2025236.27242.85234.90239.35239.35265,141
Mar 13, 2025240.90244.15235.05238.52238.52320,934
Mar 12, 2025238.02243.20236.50241.85241.85996,216
Mar 11, 2025241.82242.40237.85240.02240.02191,931
Mar 10, 2025254.27254.95240.35240.90240.90877,959
Mar 7, 2025255.57259.50254.10258.48258.48407,122
Mar 6, 2025265.38266.75256.70260.17260.1785,225
Mar 5, 2025264.27267.55259.45264.95264.95583,708
Mar 4, 2025266.98269.50258.95260.20260.20609,690
Mar 3, 2025263.67274.50263.25269.30269.30273,667
Feb 28, 2025264.80267.10262.20264.83264.83777,740
Feb 27, 2025269.83273.95266.65267.83267.83673,134
Feb 26, 2025274.17275.55272.80273.52273.521,770,808
Feb 25, 2025272.80274.65269.85272.75272.75184,490
Feb 24, 2025273.92275.80270.95275.13275.1356,622
Feb 21, 2025273.58276.50271.60275.92275.92402,930
Feb 20, 2025277.48278.30274.25277.08277.08883,955
Feb 19, 2025283.35283.40275.35280.67280.6768,388
Feb 18, 2025279.30281.00277.45278.95278.952,067,804
Feb 17, 2025277.15280.20275.95278.35278.35138,447
Feb 14, 2025280.17280.55276.00278.55278.55188,636
Feb 13, 2025277.67281.35276.50278.73278.73509,434
Feb 12, 2025279.35280.70276.20280.38280.38710,949
Feb 11, 2025272.73278.35271.80273.42273.42312,916
Feb 10, 2025272.00272.00270.00270.45270.4536,907
Feb 7, 2025273.55274.45270.65273.88273.88234,621
Feb 6, 2025272.65273.70269.85270.38270.382,036,514
Feb 5, 2025267.00271.15266.20268.60268.602,689,121
Feb 4, 2025263.55267.40262.50265.35265.35263,481
Feb 3, 2025261.30265.85260.85265.23265.23133,187
Jan 31, 2025268.55269.85267.65268.55268.55236,577
Jan 30, 2025268.52269.00264.45267.20267.20629,484
Jan 29, 2025262.83269.45260.85268.83268.83192,300
Jan 28, 2025268.98269.30256.90261.90261.901,492,685
Jan 27, 2025259.77260.10259.50262.15262.15430,138
Jan 24, 2025264.42264.85262.15264.00264.00233,104
Jan 23, 2025259.88263.17259.70261.05261.05365,676
Jan 22, 2025259.02264.10258.50263.08263.08344,093
Jan 21, 2025256.60257.80255.75256.30256.30697,180
Jan 20, 2025256.10256.75255.00255.57255.5769,981
Jan 17, 2025254.25256.85253.70254.55254.55243,547
Jan 16, 2025254.85256.00253.30255.07255.071,288,480
Jan 15, 2025248.23254.27246.00250.02250.02409,084
Jan 14, 2025244.23248.65244.00246.73246.731,083,233
Jan 13, 2025244.68245.70242.00242.80242.801,264,359
Jan 10, 2025244.50247.65244.05247.60247.601,073,096
Jan 9, 2025245.25246.45244.15245.35245.35349,284
Jan 8, 2025243.07248.60242.55246.77246.77625,802
Jan 7, 2025239.57244.45239.25242.63242.63552,600
Jan 6, 2025235.73239.25234.35236.25236.25356,868
Jan 3, 2025237.57237.75234.35235.20235.20819,010
Jan 2, 2025236.32238.85235.00237.20237.20105,647
Dec 31, 2024239.60239.60239.60239.60239.60-
Dec 30, 2024238.15238.62235.85239.60239.6097,044
Dec 27, 2024241.30241.40237.95239.60239.60428,862
Dec 24, 2024236.25236.25236.25236.25236.25-
Dec 23, 2024236.20237.60235.05236.25236.25433,749
Dec 20, 2024234.80238.50232.45237.30237.30254,641
Dec 19, 2024239.23238.90235.90237.38237.38421,405
Dec 18, 2024239.23241.50238.70240.85240.85676,952
Dec 17, 2024239.27241.05238.45240.18240.18154,808
Dec 16, 2024239.52241.80237.30240.32240.32160,370
Dec 13, 2024241.48243.20239.75241.25241.25302,237
Dec 12, 2024237.93242.07237.85238.68238.68634,216
Dec 11, 2024239.35239.90233.90235.10235.10520,011
Dec 10, 2024238.82242.05238.45241.27241.27326,175
Dec 9, 2024240.80241.10238.60239.35239.35188,072
Dec 6, 2024240.30242.10238.90240.32240.321,277,834
Dec 5, 2024241.20242.50239.75242.25242.25628,105
Dec 4, 2024234.32241.95234.25237.75237.75656,289
Dec 3, 2024230.32233.05229.95230.57230.57332,468
Dec 2, 2024223.95231.05223.35227.15227.15896,000
Nov 29, 2024220.75225.35220.10222.30222.30120,307
Nov 28, 2024221.43222.40220.70221.30221.30336,582
Nov 27, 2024222.20222.40218.95220.43220.43440,883
Nov 26, 2024222.52224.25222.15223.82223.82283,181
Nov 25, 2024227.27227.65223.40225.60225.60259,630
Nov 22, 2024225.98227.35223.75226.68226.68197,633
Nov 21, 2024222.73224.70220.80222.60222.60337,443
Nov 20, 2024221.70223.35219.75222.48222.48116,265
Nov 19, 2024218.32219.95215.50218.18218.181,068,253
Nov 18, 2024216.65218.90216.10218.02218.0266,780
Nov 15, 2024218.60219.10215.90218.32218.32215,451
Nov 14, 2024216.38221.05216.20219.63219.6396,033
Nov 13, 2024218.93219.65216.30218.13218.13333,879
Nov 12, 2024220.07222.80219.80221.18221.1882,160
Nov 11, 2024222.75223.75221.35222.40222.40124,566
Nov 8, 2024223.38223.45219.95221.15221.1581,552
Nov 7, 2024215.40221.05215.05218.18218.18132,707
Nov 6, 2024217.85219.60212.95216.88216.88247,623
Nov 5, 2024214.05216.05213.75214.30214.30151,488
Nov 4, 2024215.68215.80212.60214.38214.38339,613
Nov 1, 2024215.80217.00214.25215.93215.9355,487
Oct 31, 2024216.30218.05213.35217.38217.38201,693
Oct 30, 2024223.82224.15219.40222.10222.10145,444
Oct 29, 2024223.07224.55222.80223.18223.18223,212
Oct 28, 2024220.77223.00220.50221.88221.88169,562
Oct 25, 2024220.18221.75219.45220.73220.73258,616
Oct 24, 2024218.63220.35217.00218.63218.63164,572
Oct 23, 2024214.93219.85214.15216.20216.201,070,649
Oct 22, 2024221.57223.10215.25218.50218.50586,781
Oct 21, 2024213.07214.00210.75211.93211.93551,666
Oct 18, 2024210.82213.25209.90210.63210.63187,038
Oct 17, 2024210.93212.65210.35211.25211.25198,329
Oct 16, 2024211.60212.95210.25211.68211.681,373,396
Oct 15, 2024213.57214.50209.10212.55212.55134,349
Oct 14, 2024209.07211.90208.80209.65209.65137,530
Oct 11, 2024205.71208.60205.50205.93205.93217,632
Oct 10, 2024207.85208.10204.50205.46205.46121,499
Oct 9, 2024205.71208.00204.45205.84205.84267,964
Oct 8, 2024200.44205.00200.55203.57203.571,094,101
Oct 7, 2024200.62201.05199.64199.93199.93377,672
Oct 4, 2024199.67201.80198.60199.49199.49101,329
Oct 3, 2024199.38202.15199.22201.93201.93782,189
Oct 2, 2024204.31204.65201.30202.71202.7147,840
Oct 1, 2024206.85208.60203.65207.75207.75618,933
Sep 30, 2024204.51207.00204.40206.40206.4076,874
Sep 27, 2024203.87205.70201.05203.62203.62396,295
Sep 26, 2024205.76206.35203.15204.59204.5993,613
Sep 25, 2024199.27202.45198.00199.74199.74537,845
Sep 24, 2024207.95207.95204.55207.05207.05624,590
Sep 23, 2024205.86207.50205.50206.93206.9386,442
Sep 20, 2024205.05206.40203.55205.32205.32327,735
Sep 19, 2024201.68206.70200.25204.29204.29886,205
Sep 18, 2024200.35200.65198.38199.50199.5053,160
Sep 17, 2024200.22201.10199.50200.62200.62198,145
Sep 16, 2024198.82203.60198.06201.40201.40632,694
Sep 13, 2024199.10200.95198.06199.12199.12269,549
Sep 12, 2024197.81199.70194.74198.68198.68507,887
Sep 11, 2024193.48195.40191.64192.63192.63169,230
Sep 10, 2024194.85194.82192.32193.51193.5152,715
Sep 9, 2024191.97193.20191.60192.64192.64239,146
Sep 6, 2024191.08193.68190.42192.09192.09155,268
Sep 5, 2024193.24195.08187.60191.89191.89709,705
Sep 4, 2024194.30195.76188.00194.69194.69156,720
Sep 3, 2024199.87200.95198.08199.40199.40311,938
Sep 2, 2024198.37199.86197.28198.46198.4686,703
Aug 30, 2024197.23198.42196.90197.59197.59190,184
Aug 29, 2024198.20199.02195.18198.87198.87604,273
Aug 28, 2024196.82197.64195.20197.57197.57385,570
Aug 27, 2024194.13195.26192.88193.25193.25256,569
Aug 23, 2024196.34197.16194.92196.43196.4333,110
Aug 22, 2024196.30197.76195.90196.87196.871,385,576
Aug 21, 2024196.30197.58195.84196.94196.941,131,604
Aug 20, 2024198.43199.20192.20197.55197.55128,205
Aug 19, 2024195.86197.24194.78195.88195.88318,906
Aug 16, 2024195.74197.68195.00195.74195.74139,331
Aug 15, 2024193.77196.06192.48192.97192.9724,188
Aug 14, 2024192.37192.84190.94192.10192.10115,937
Aug 13, 2024190.42191.58189.22189.69189.69105,512
Aug 12, 2024190.44190.68188.12189.71189.712,372,551
Aug 9, 2024188.39189.98187.70189.24189.24483,180
Aug 8, 2024184.79188.30181.14184.74184.74119,379
Aug 7, 2024185.93188.38185.76186.74186.74160,892
Aug 6, 2024181.89186.44181.80184.82184.82415,372
Aug 5, 2024179.65182.20176.78178.85178.851,068,026
Aug 2, 2024189.23189.60185.34186.99186.99282,088
Aug 1, 2024196.15196.22191.46194.30194.3073,155
Jul 31, 2024191.59195.14191.38193.48193.48503,755
Jul 30, 2024193.36195.00190.26193.25193.25226,478
Jul 29, 2024196.07197.42192.88196.66196.66538,895
Jul 26, 2024194.90196.42192.90195.38195.38110,594
Jul 25, 2024192.85195.74191.44192.68192.68260,120
Jul 24, 2024195.68196.42192.66195.21195.21947,416
Jul 23, 2024193.85196.94192.00196.28196.282,160,234
Jul 22, 2024181.21184.26180.60182.97182.971,142,393
Jul 19, 2024180.84184.80178.26180.82180.82501,558
Jul 18, 2024183.49184.80180.26182.76182.76702,402
Jul 17, 2024185.68188.62182.50184.54184.54124,240
Jul 16, 2024187.32189.28186.20186.76186.76424,148
Jul 15, 2024188.62190.02187.56189.25189.25371,480
Jul 12, 2024186.38189.24184.88186.47186.47448,301
Jul 11, 2024186.44188.36184.36186.50186.5068,896
Jul 10, 2024185.75187.20183.58185.86185.8675,763
Jul 9, 2024186.73188.14184.50187.58187.58282,276
Jul 8, 2024190.08190.98186.78189.08189.082,029,902
Jul 5, 2024188.06190.52186.78189.85189.85107,057
Jul 4, 2024189.11189.78186.56187.30187.3063,405
Jul 3, 2024185.68187.78185.60186.97186.97180,658
Jul 2, 2024186.20187.16182.36184.59184.5964,966
Jul 1, 2024188.70190.96184.86185.96185.96223,614
Jun 28, 2024188.34190.90186.32189.46189.461,156,280
Jun 27, 2024185.72187.84184.14186.51186.5154,809
Jun 26, 2024184.09187.50183.84186.16186.16135,621
Jun 25, 2024179.43181.72177.68178.66178.661,623,749
Jun 24, 2024181.17182.10177.64178.74178.7485,124
Jun 21, 2024179.27181.50177.64179.32179.32456,327
Jun 20, 2024177.16179.70175.08177.60177.60500,124
Jun 19, 2024175.61176.38174.76175.70175.7084,959
Jun 18, 2024176.68176.92174.80176.54176.5487,276
Jun 17, 2024175.93177.44175.58176.03176.03259,170
Jun 14, 2024179.27180.38174.78175.95175.95363,564
Jun 13, 2024181.55183.14177.98181.53181.53516,879
Jun 12, 2024176.94181.40174.26180.46180.46925,483
Jun 11, 2024176.40176.58173.52174.64174.64173,504
Jun 10, 2024176.55178.52175.42175.82175.82112,254
Jun 7, 2024177.57178.72175.06176.20176.20430,230
Jun 6, 2024176.24180.16173.00178.79178.79508,600
Jun 5, 2024169.97171.80167.70170.44170.44148,950
Jun 4, 2024168.51170.08167.14168.01168.01615,190
Jun 3, 2024169.78170.76167.14168.40168.40389,013
May 31, 2024165.95168.36164.68167.26167.261,441,481
May 30, 2024171.14174.98168.26171.21171.217,301,880
May 29, 2024178.45179.08174.90176.66176.663,148,994
May 28, 2024180.69181.72176.68179.70179.70751,288
May 24, 2024179.14182.16177.60180.81180.81229,396
May 23, 2024180.55182.30178.44181.53181.533,262,872
May 22, 2024179.39179.60178.16179.34179.341,260,865
May 21, 2024179.88180.74178.18179.67179.671,163,438
May 20, 2024177.03179.40175.60178.85178.85566,378
May 17, 2024175.57177.08173.14176.69176.69281,371
May 16, 2024 2.2 Dividend
May 16, 2024176.65177.86175.30176.86176.8673,535
May 15, 2024175.39177.04174.28174.83172.63339,425
May 14, 2024176.24176.36174.00175.76173.552,647,003
May 13, 2024176.02177.62173.64176.34174.1255,980
May 10, 2024177.66178.98175.44176.14173.923,149,126
May 9, 2024176.04177.84175.10176.01173.80158,746
May 8, 2024174.76176.90174.68176.42174.20382,318
May 7, 2024172.23174.72170.24172.41170.242,896,101
May 3, 2024169.58171.14168.46169.94167.8033,375
May 2, 2024169.11169.20168.88169.34167.212,098,074
May 1, 2024169.70169.70169.70170.75168.6052,397
Apr 30, 2024171.27175.34169.60170.75168.60253,252
Apr 29, 2024173.98174.46167.80173.43171.25207,601

Related Tickers

0HB4.IL Dassault Systèmes SE
31.99
-1.78%
 
TRB.L Tribal Group plc
39.76
-3.26%
 
ACSO.L accesso Technology Group plc
476.00
+0.42%
 
AOM.L ActiveOps Plc
109.40
+9.40%
 
BIG.L Big Technologies PLC
71.34
+1.63%
 
TRCS.L Tracsis plc
370.00
0.00%
 
DOTD.L dotdigital Group Plc
82.55
+0.92%
 
GBG.L GB Group plc
233.50
+1.97%
 
WDAY Workday, Inc.
240.17
+0.27%
 
TEAM Atlassian Corporation
230.64
+0.85%