SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 788.00 | 819.99 | 788.00 | 819.99 | 58.571 | 154 |
| 2026-07-23 | 745.00 | 745.00 | 739.77 | 739.77 | 52.841 | 28 |
| 2026-07-22 | 780.00 | 780.00 | 750.00 | 750.00 | 53.571 | 294 |
| 2026-07-21 | 788.94 | 794.61 | 785.00 | 785.00 | 56.071 | 238 |
| 2026-07-20 | 795.40 | 807.70 | 789.66 | 807.70 | 57.693 | 112 |
| 2026-07-17 | 814.66 | 814.66 | 806.76 | 813.40 | 58.100 | 210 |
| 2026-07-16 | 806.59 | 806.59 | 806.59 | 806.59 | 57.614 | 0 |
| 2026-07-15 | 791.58 | 806.59 | 788.42 | 806.59 | 57.614 | 406 |
| 2026-07-14 | 776.98 | 798.68 | 769.00 | 794.58 | 56.756 | 742 |
| 2026-07-13 | 816.48 | 827.82 | 815.67 | 823.77 | 58.841 | 210 |
| 2026-07-10 | 820.08 | 820.08 | 805.14 | 805.14 | 57.510 | 42 |
| 2026-07-09 | 791.12 | 791.12 | 791.12 | 791.12 | 56.509 | 42 |
| 2026-07-08 | 814.68 | 814.68 | 811.00 | 811.00 | 57.929 | 28 |
| 2026-07-07 | 846.49 | 849.09 | 846.49 | 849.09 | 60.649 | 28 |
| 2026-07-06 | 824.04 | 830.76 | 824.04 | 830.76 | 59.340 | 42 |
| 2026-07-03 | 850.00 | 850.00 | 850.00 | 850.00 | 60.714 | 14 |
| 2026-07-02 | 831.66 | 846.49 | 829.45 | 844.00 | 60.286 | 812 |
| 2026-07-01 | 809.60 | 832.80 | 809.60 | 828.80 | 59.200 | 112 |
| 2026-06-30 | 792.80 | 792.80 | 792.80 | 792.80 | 56.629 | 14 |
| 2026-06-29 | 808.80 | 811.20 | 808.80 | 811.20 | 57.943 | 224 |
| 2026-06-26 | 788.00 | 798.00 | 788.00 | 796.95 | 56.925 | 1,498 |
| 2026-06-25 | 782.00 | 790.00 | 774.40 | 774.40 | 55.314 | 1,708 |
| 2026-06-24 | 786.00 | 801.00 | 786.00 | 790.00 | 56.429 | 308 |
| 2026-06-23 | 797.00 | 801.00 | 795.41 | 795.41 | 56.815 | 1,106 |
| 2026-06-22 | 780.00 | 782.55 | 769.00 | 769.00 | 54.929 | 1,764 |
| 2026-06-19 | 810.99 | 810.99 | 808.00 | 808.00 | 57.714 | 56 |
| 2026-06-18 | 810.00 | 810.81 | 802.00 | 804.00 | 57.429 | 406 |
| 2026-06-17 | 841.68 | 841.68 | 817.00 | 817.00 | 58.357 | 1,134 |
| 2026-06-16 | 837.47 | 840.25 | 837.47 | 840.25 | 60.018 | 70 |
| 2026-06-15 | 844.94 | 845.77 | 836.64 | 836.64 | 59.760 | 406 |
| 2026-06-12 | 828.50 | 829.08 | 821.52 | 821.52 | 58.680 | 826 |
| 2026-06-11 | 868.88 | 868.88 | 828.00 | 834.24 | 59.589 | 1,568 |
| 2026-06-10 | 895.59 | 902.10 | 890.00 | 902.10 | 64.436 | 112 |
| 2026-06-09 | 930.05 | 930.05 | 930.05 | 930.05 | 66.432 | 14 |
| 2026-06-08 | 947.52 | 950.40 | 947.52 | 950.40 | 67.886 | 42 |
| 2026-06-05 | 979.45 | 980.40 | 949.05 | 949.05 | 67.789 | 490 |
| 2026-06-03 | 939.84 | 939.84 | 917.76 | 920.63 | 65.759 | 70 |
| 2026-06-02 | 977.96 | 977.96 | 945.00 | 958.32 | 68.451 | 1,260 |
| 2026-06-01 | 977.01 | 982.00 | 969.68 | 977.96 | 69.854 | 2,198 |
| 2026-05-29 | 891.88 | 920.26 | 891.88 | 920.26 | 65.733 | 1,218 |
| 2026-05-28 | 890.56 | 893.00 | 890.56 | 890.56 | 63.611 | 462 |
| 2026-05-27 | 876.48 | 877.36 | 876.48 | 877.36 | 62.669 | 154 |
| 2026-05-26 | 880.00 | 880.00 | 878.24 | 878.24 | 62.731 | 616 |
| 2026-05-25 | 885.00 | 885.00 | 885.00 | 885.00 | 63.214 | 0 |
| 2026-05-22 | 884.52 | 885.00 | 884.52 | 885.00 | 63.214 | 28 |
| 2026-05-21 | 870.30 | 870.30 | 870.30 | 870.30 | 62.164 | 14 |
| 2026-05-20 | 887.40 | 887.40 | 882.90 | 882.90 | 63.064 | 182 |
| 2026-05-19 | 920.00 | 928.00 | 906.00 | 906.00 | 64.714 | 7,000 |
| 2026-05-18 | 853.98 | 865.00 | 853.98 | 865.00 | 61.786 | 994 |
| 2026-05-15 | 830.00 | 850.00 | 830.00 | 849.98 | 60.713 | 924 |
| 2026-05-14 | 804.33 | 819.72 | 800.00 | 819.72 | 58.551 | 966 |
| 2026-05-13 | 810.00 | 810.00 | 782.00 | 803.60 | 57.400 | 896 |
| 2026-05-12 | 824.57 | 824.57 | 814.00 | 815.20 | 58.229 | 2,002 |
| 2026-05-11 | 845.75 | 845.75 | 827.99 | 827.99 | 59.142 | 1,302 |
| 2026-05-08 | 845.00 | 845.00 | 845.00 | 845.00 | 60.357 | 14 |
| 2026-05-07 | 879.00 | 879.00 | 878.92 | 878.92 | 62.780 | 728 |
| 2026-05-06 | 881.45 | 881.45 | 855.95 | 855.95 | 61.139 | 322 |
| 2026-05-05 | 851.00 | 851.00 | 848.22 | 848.22 | 60.587 | 1,176 |
| 2026-05-04 | 847.46 | 847.46 | 847.46 | 847.46 | 60.533 | 0 |
| 2026-04-30 | 847.46 | 847.46 | 847.46 | 847.46 | 60.533 | 0 |
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.