SAP SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	79.920	81.840	79.920	81.520	81.520	843
2026-10-16	83.040	83.100	80.720	80.960	80.960	456
2026-10-15	80.370	82.000	80.370	81.920	81.920	352
2026-10-14	79.900	79.900	78.640	79.140	79.140	264
2026-10-13	78.400	79.320	78.240	79.100	79.100	1,961
2026-10-09	76.850	76.850	76.100	76.720	76.720	217
2026-10-08	76.360	76.360	73.950	76.080	76.080	471
2026-10-07	75.120	75.600	74.330	75.600	75.600	509
2026-10-06	75.600	75.820	74.760	75.120	75.120	90
2026-10-05	74.510	74.530	73.760	74.330	74.330	231
2026-10-02	79.510	79.510	77.040	77.040	77.040	80
2026-10-01	78.660	79.040	78.160	78.720	78.720	225
2026-09-30	77.280	79.500	77.120	79.500	79.500	946
2026-09-29	78.240	78.500	77.850	78.490	78.490	50
2026-09-28	76.960	76.960	76.000	76.450	76.450	18
2026-09-25	78.780	78.800	77.920	78.080	78.080	201
2026-09-24	77.600	77.600	76.880	77.520	77.520	59
2026-09-23	77.480	78.170	77.480	77.600	77.600	45
2026-09-22	77.530	77.530	76.240	77.280	77.280	353
2026-09-21	76.640	77.210	76.360	76.360	76.360	144
2026-09-18	79.590	79.590	77.180	77.360	77.360	1,414
2026-09-17	78.580	79.000	78.580	78.800	78.800	243
2026-09-16	79.120	79.120	78.720	78.720	78.720	82
2026-09-15	79.360	80.480	78.720	79.600	79.600	394
2026-09-14	79.310	80.240	78.910	80.100	80.100	1,852
2026-09-11	74.190	75.700	74.190	75.700	75.700	60
2026-09-10	75.620	75.690	74.350	74.350	74.350	96
2026-09-09	79.040	79.040	76.800	77.090	77.090	149
2026-09-08	77.680	77.680	76.250	76.800	76.800	90
2026-09-07	78.960	78.960	78.960	78.960	78.960	0
2026-09-04	79.280	79.600	78.800	78.960	78.960	99
2026-09-03	78.560	79.200	78.320	79.200	79.200	439
2026-09-02	78.150	78.480	76.320	76.480	76.480	413
2026-09-01	80.160	80.240	78.080	78.320	78.320	514
2026-08-31	81.350	82.560	81.200	81.760	81.760	5,057
2026-08-28	81.920	83.040	81.630	82.560	82.560	5,183
2026-08-27	80.400	82.320	80.330	81.520	81.520	52
2026-08-26	77.920	77.920	77.600	77.600	77.600	75
2026-08-25	79.760	80.240	79.250	79.250	79.250	14
2026-08-24	81.010	81.010	79.600	80.600	80.600	139
2026-08-21	78.870	80.800	78.870	80.200	80.200	1,482
2026-08-20	80.010	80.750	79.920	80.480	80.480	524
2026-08-19	79.840	80.720	78.560	79.840	79.840	181
2026-08-18	78.720	79.040	78.720	79.040	79.040	18
2026-08-17	76.190	77.760	76.190	77.360	77.360	330
2026-08-14	79.360	80.250	77.600	77.750	77.750	602
2026-08-13	76.030	76.060	75.320	75.320	75.320	107
2026-08-12	77.650	77.650	74.880	74.960	74.960	23
2026-08-11	76.000	77.350	76.000	76.880	76.880	381
2026-08-10	70.720	76.320	70.720	76.160	76.160	418
2026-08-07	70.720	70.720	70.720	70.720	70.720	14
2026-08-06	70.240	72.310	70.240	72.170	72.170	6,441
2026-08-05	72.220	72.220	71.330	71.680	71.680	789
2026-08-04	67.770	72.220	67.770	72.220	72.220	415
2026-08-03	69.300	70.280	68.570	69.160	69.160	6,453
2026-07-31	65.590	66.710	65.590	66.710	66.710	2,383
2026-07-30	66.570	66.570	64.750	65.380	65.380	3,835
2026-07-29	66.920	68.810	66.500	67.970	67.970	4,460
2026-07-28	64.200	66.600	64.200	65.160	65.160	3,292
2026-07-27	61.690	63.050	61.560	62.580	62.580	1,383

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	144.6743 EUR
2025-05-09	145.7875 EUR
2024-05-15	121.6643 EUR
2023-05-11	108.4548 EUR
2022-05-18	50.6477 EUR
2021-05-12	117.4965 EUR
2020-05-20	83.1991 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.