SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1,035.20	1,069.99	1,010.00	1,069.99	63.381	6,510
2026-01-28	1,229.36	1,237.35	1,229.36	1,237.35	73.294	56
2026-01-27	1,225.02	1,225.02	1,214.12	1,214.12	71.918	1,162
2026-01-26	1,233.42	1,263.15	1,233.42	1,263.15	74.822	28,042
2026-01-23	1,223.22	1,226.16	1,222.20	1,226.16	72.631	29,414
2026-01-22	1,182.00	1,184.40	1,179.60	1,184.40	70.158	224
2026-01-21	1,197.19	1,201.70	1,185.00	1,185.00	70.193	392
2026-01-20	1,217.00	1,227.50	1,217.00	1,223.75	72.488	39,004
2026-01-19	1,261.95	1,261.95	1,261.95	1,261.95	74.751	14
2026-01-16	1,267.13	1,267.13	1,267.13	1,267.13	75.058	0
2026-01-15	1,267.13	1,267.13	1,267.13	1,267.13	75.058	98
2026-01-14	1,292.00	1,292.00	1,292.00	1,292.00	76.531	14
2026-01-13	1,339.74	1,339.74	1,325.26	1,325.26	78.501	126
2026-01-12	1,339.20	1,339.20	1,339.20	1,339.20	79.327	14
2026-01-09	1,299.55	1,299.55	1,299.55	1,299.55	76.978	0
2026-01-08	1,292.97	1,299.55	1,292.97	1,299.55	76.978	462
2026-01-07	1,313.28	1,313.28	1,313.00	1,313.00	77.775	420
2026-01-06	1,304.16	1,304.16	1,272.70	1,272.70	75.388	252
2026-01-05	1,304.16	1,304.16	1,304.16	1,304.16	77.252	42
2026-01-02	1,376.78	1,376.78	1,275.00	1,275.00	75.524	140
2025-12-30	1,363.15	1,363.15	1,363.15	1,363.15	80.746	0
2025-12-29	1,363.15	1,363.15	1,363.15	1,363.15	80.746	28
2025-12-26	1,372.64	1,372.64	1,365.43	1,365.43	80.881	70
2025-12-23	1,359.04	1,359.04	1,359.04	1,359.04	80.502	14
2025-12-22	1,354.05	1,371.60	1,354.05	1,366.20	80.926	406
2025-12-19	1,348.62	1,348.62	1,348.62	1,348.62	79.885	0
2025-12-18	1,347.29	1,348.62	1,347.29	1,348.62	79.885	224
2025-12-17	1,330.56	1,330.56	1,330.56	1,330.56	78.815	0
2025-12-16	1,326.60	1,330.56	1,326.60	1,330.56	78.815	28
2025-12-15	1,343.87	1,343.87	1,343.87	1,343.87	79.604	0
2025-12-12	1,343.87	1,343.87	1,343.87	1,343.87	79.604	56
2025-12-11	1,330.56	1,330.56	1,330.56	1,330.56	78.815	0
2025-12-10	1,330.56	1,330.56	1,330.56	1,330.56	78.815	0
2025-12-09	1,327.92	1,330.56	1,327.92	1,330.56	78.815	224
2025-12-08	1,322.58	1,322.58	1,322.58	1,322.58	78.343	3,528
2025-12-05	1,333.80	1,348.10	1,333.80	1,342.90	79.546	266
2025-12-04	1,291.29	1,291.29	1,291.29	1,291.29	76.489	0
2025-12-03	1,278.39	1,297.74	1,278.39	1,291.29	76.489	5,068
2025-12-02	1,288.30	1,288.30	1,288.30	1,288.30	76.312	336
2025-12-01	1,291.29	1,291.29	1,291.29	1,291.29	76.489	0
2025-11-28	1,291.29	1,291.29	1,291.29	1,291.29	76.489	210
2025-11-27	1,270.91	1,270.91	1,270.91	1,270.91	75.282	14
2025-11-26	1,278.72	1,278.72	1,278.72	1,278.72	75.745	0
2025-11-25	1,278.72	1,278.72	1,278.72	1,278.72	75.745	14
2025-11-24	1,292.80	1,292.80	1,282.56	1,282.56	75.972	98
2025-11-21	1,281.25	1,281.25	1,281.25	1,281.25	75.894	14
2025-11-19	1,266.20	1,266.20	1,266.20	1,266.20	75.003	0
2025-11-18	1,266.20	1,266.20	1,266.20	1,266.20	75.003	0
2025-11-17	1,317.76	1,317.76	1,266.20	1,266.20	75.003	238
2025-11-14	1,304.73	1,304.73	1,304.73	1,304.73	77.285	14
2025-11-13	1,335.98	1,335.98	1,335.98	1,335.98	79.136	0
2025-11-12	1,352.70	1,352.70	1,335.98	1,335.98	79.136	98
2025-11-11	1,339.31	1,339.31	1,339.31	1,339.31	79.334	28
2025-11-10	1,330.14	1,330.14	1,330.14	1,330.14	78.790	28
2025-11-07	1,394.49	1,394.49	1,331.00	1,339.61	79.351	224
2025-11-06	1,394.49	1,394.49	1,394.49	1,394.49	82.602	0
2025-11-05	1,394.49	1,394.49	1,394.49	1,394.49	82.602	2,100
2025-11-04	1,395.90	1,397.31	1,394.49	1,394.49	82.602	2,100
2025-11-03	1,410.00	1,411.20	1,407.00	1,410.83	83.570	1,120
2025-10-31	1,397.00	1,399.99	1,388.61	1,390.00	82.336	4,368

← NewerPage 4 of 21 · 1,252 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.