SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 853.92 | 853.92 | 847.46 | 847.46 | 50.199 | 434 |
| 2026-04-28 | 865.04 | 865.04 | 865.04 | 865.04 | 51.240 | 14 |
| 2026-04-27 | 872.96 | 872.96 | 865.04 | 865.04 | 51.240 | 2,814 |
| 2026-04-24 | 868.38 | 878.22 | 866.51 | 873.50 | 51.742 | 5,866 |
| 2026-04-23 | 851.00 | 851.00 | 810.84 | 812.47 | 48.126 | 2,184 |
| 2026-04-22 | 900.80 | 900.80 | 864.08 | 871.20 | 51.605 | 882 |
| 2026-04-20 | 928.95 | 928.95 | 889.80 | 891.90 | 52.831 | 518 |
| 2026-04-17 | 910.06 | 929.50 | 886.00 | 928.96 | 55.027 | 17,164 |
| 2026-04-16 | 890.02 | 890.02 | 884.00 | 886.00 | 52.482 | 196 |
| 2026-04-15 | 857.11 | 862.80 | 857.11 | 862.80 | 51.108 | 714 |
| 2026-04-14 | 836.00 | 836.00 | 836.00 | 836.00 | 49.520 | 0 |
| 2026-04-13 | 821.64 | 836.00 | 821.64 | 836.00 | 49.520 | 84 |
| 2026-04-10 | 832.50 | 832.50 | 816.48 | 816.48 | 48.364 | 98 |
| 2026-04-09 | 849.55 | 849.55 | 823.55 | 829.90 | 49.159 | 1,288 |
| 2026-04-08 | 877.56 | 877.56 | 870.00 | 870.00 | 51.534 | 364 |
| 2026-04-07 | 893.50 | 893.50 | 865.00 | 876.44 | 51.916 | 476 |
| 2026-04-06 | 878.43 | 884.66 | 878.43 | 884.66 | 52.403 | 140 |
| 2026-04-02 | 882.88 | 886.44 | 882.88 | 886.44 | 52.508 | 364 |
| 2026-04-01 | 891.00 | 891.00 | 886.35 | 886.35 | 52.503 | 98 |
| 2026-03-31 | 871.00 | 871.00 | 871.00 | 871.00 | 51.593 | 0 |
| 2026-03-30 | 876.34 | 876.34 | 871.00 | 871.00 | 51.593 | 420 |
| 2026-03-27 | 875.00 | 875.00 | 863.28 | 863.28 | 51.136 | 224 |
| 2026-03-26 | 883.77 | 883.77 | 878.00 | 878.43 | 52.034 | 532 |
| 2026-03-25 | 900.00 | 900.00 | 881.00 | 881.00 | 52.186 | 770 |
| 2026-03-24 | 895.00 | 900.00 | 894.88 | 899.58 | 53.286 | 1,918 |
| 2026-03-23 | 940.00 | 940.00 | 930.00 | 930.00 | 55.088 | 56 |
| 2026-03-20 | 938.96 | 938.96 | 935.00 | 935.00 | 55.384 | 56 |
| 2026-03-19 | 971.94 | 971.94 | 971.94 | 971.94 | 57.573 | 70 |
| 2026-03-18 | 983.07 | 983.07 | 969.21 | 969.21 | 57.411 | 42 |
| 2026-03-17 | 988.00 | 988.00 | 988.00 | 988.00 | 58.524 | 28 |
| 2026-03-16 | 1,005.96 | 1,005.96 | 1,005.96 | 1,005.96 | 59.588 | 56 |
| 2026-03-13 | 1,008.00 | 1,008.00 | 1,001.00 | 1,001.00 | 59.294 | 28 |
| 2026-03-12 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 59.294 | 0 |
| 2026-03-11 | 1,002.00 | 1,002.00 | 1,001.00 | 1,001.00 | 59.294 | 420 |
| 2026-03-10 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | 61.111 | 70 |
| 2026-03-09 | 1,033.50 | 1,036.68 | 1,033.50 | 1,036.68 | 61.407 | 28 |
| 2026-03-06 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 62.789 | 280 |
| 2026-03-05 | 1,041.33 | 1,048.50 | 1,041.33 | 1,048.50 | 62.108 | 2,296 |
| 2026-03-04 | 1,012.22 | 1,020.60 | 1,012.22 | 1,020.60 | 60.455 | 24,892 |
| 2026-03-03 | 1,000.00 | 1,033.26 | 992.46 | 1,033.26 | 61.205 | 126 |
| 2026-03-02 | 1,041.60 | 1,041.60 | 1,041.60 | 1,041.60 | 61.699 | 0 |
| 2026-02-27 | 1,041.60 | 1,041.60 | 1,041.60 | 1,041.60 | 61.699 | 70 |
| 2026-02-26 | 1,025.10 | 1,041.42 | 1,025.10 | 1,041.42 | 61.688 | 28 |
| 2026-02-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 59.827 | 14 |
| 2026-02-24 | 1,010.00 | 1,013.88 | 1,009.80 | 1,009.80 | 59.815 | 224 |
| 2026-02-23 | 1,059.57 | 1,059.57 | 1,011.15 | 1,011.15 | 59.895 | 770 |
| 2026-02-20 | 1,049.08 | 1,049.08 | 1,049.08 | 1,049.08 | 62.142 | 0 |
| 2026-02-19 | 1,049.08 | 1,049.08 | 1,049.08 | 1,049.08 | 62.142 | 70 |
| 2026-02-18 | 1,073.10 | 1,073.10 | 1,073.10 | 1,073.10 | 63.565 | 84 |
| 2026-02-13 | 1,082.26 | 1,082.26 | 1,072.00 | 1,072.00 | 63.500 | 5,880 |
| 2026-02-12 | 1,051.60 | 1,051.60 | 1,051.60 | 1,051.60 | 62.291 | 0 |
| 2026-02-11 | 1,051.60 | 1,051.60 | 1,051.60 | 1,051.60 | 62.291 | 980 |
| 2026-02-10 | 1,097.63 | 1,106.51 | 1,091.09 | 1,098.72 | 65.082 | 3,094 |
| 2026-02-09 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 64.270 | 126 |
| 2026-02-06 | 1,059.00 | 1,061.84 | 1,053.52 | 1,061.84 | 62.898 | 6,006 |
| 2026-02-05 | 1,049.55 | 1,065.75 | 1,049.55 | 1,065.75 | 63.129 | 2,814 |
| 2026-02-04 | 1,010.96 | 1,042.36 | 998.00 | 1,037.00 | 61.426 | 4,480 |
| 2026-02-03 | 1,093.00 | 1,093.00 | 1,024.60 | 1,034.22 | 61.262 | 12,432 |
| 2026-02-02 | 1,087.56 | 1,091.80 | 1,081.20 | 1,091.80 | 64.672 | 92,316 |
| 2026-01-30 | 1,080.67 | 1,080.67 | 1,055.02 | 1,055.02 | 62.494 | 7,406 |
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.