SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1,407.06	1,407.06	1,396.95	1,396.95	82.748	798
2025-10-29	1,400.70	1,402.15	1,400.70	1,402.15	83.056	2,940
2025-10-28	1,467.40	1,467.40	1,467.40	1,467.40	86.921	0
2025-10-27	1,461.60	1,467.40	1,460.50	1,467.40	86.921	10,780
2025-10-24	1,467.00	1,467.00	1,453.50	1,453.50	86.098	98
2025-10-23	1,497.45	1,497.45	1,497.45	1,497.45	88.701	28
2025-10-22	1,494.80	1,494.80	1,494.80	1,494.80	88.544	28
2025-10-21	1,494.80	1,494.80	1,494.80	1,494.80	88.544	0
2025-10-20	1,450.42	1,494.80	1,450.42	1,494.80	88.544	196
2025-10-17	1,480.00	1,480.00	1,480.00	1,480.00	87.667	0
2025-10-16	1,480.00	1,480.00	1,480.00	1,480.00	87.667	0
2025-10-15	1,480.00	1,480.00	1,480.00	1,480.00	87.667	0
2025-10-14	1,480.00	1,480.00	1,480.00	1,480.00	87.667	14
2025-10-13	1,465.59	1,465.59	1,465.59	1,465.59	86.814	14
2025-10-10	1,482.96	1,487.31	1,464.94	1,468.50	86.986	490
2025-10-09	1,469.64	1,478.52	1,469.64	1,478.52	87.580	364
2025-10-08	1,466.00	1,466.00	1,466.00	1,466.00	86.838	0
2025-10-07	1,466.00	1,466.00	1,466.00	1,466.00	86.838	70
2025-10-06	1,448.64	1,448.64	1,448.64	1,448.64	85.810	14
2025-10-03	1,429.94	1,429.94	1,429.94	1,429.94	84.702	0
2025-10-02	1,429.94	1,429.94	1,429.94	1,429.94	84.702	0
2025-10-01	1,410.06	1,429.94	1,410.06	1,429.94	84.702	42
2025-09-30	1,420.00	1,420.00	1,420.00	1,420.00	84.113	140
2025-09-29	1,407.22	1,407.22	1,407.22	1,407.22	83.356	0
2025-09-26	1,407.22	1,407.22	1,407.22	1,407.22	83.356	0
2025-09-25	1,407.22	1,407.22	1,407.22	1,407.22	83.356	0
2025-09-24	1,407.22	1,407.22	1,407.22	1,407.22	83.356	0
2025-09-23	1,407.22	1,407.22	1,407.22	1,407.22	83.356	14
2025-09-22	1,412.90	1,418.58	1,412.90	1,418.58	84.029	378
2025-09-19	1,418.56	1,421.42	1,418.56	1,421.42	84.197	42
2025-09-18	1,430.31	1,430.31	1,430.31	1,430.31	84.724	154
2025-09-17	1,382.88	1,382.88	1,382.00	1,382.00	81.862	28
2025-09-16	1,332.00	1,349.38	1,321.25	1,349.38	79.930	210
2025-09-15	1,331.70	1,338.60	1,331.70	1,338.60	79.292	84
2025-09-12	1,380.27	1,380.27	1,378.88	1,378.88	81.677	28
2025-09-11	1,400.00	1,400.00	1,384.62	1,387.44	82.185	112
2025-09-10	1,450.00	1,450.00	1,450.00	1,450.00	85.890	14
2025-09-09	1,460.76	1,460.76	1,460.76	1,460.76	86.528	0
2025-09-08	1,460.76	1,460.76	1,460.76	1,460.76	86.528	0
2025-09-05	1,460.76	1,460.76	1,460.76	1,460.76	86.528	210
2025-09-04	1,469.50	1,469.50	1,469.50	1,469.50	87.045	0
2025-09-03	1,465.20	1,469.50	1,464.50	1,469.50	87.045	406
2025-09-02	1,465.20	1,465.20	1,465.20	1,465.20	86.791	42
2025-09-01	1,463.40	1,463.40	1,463.40	1,463.40	86.684	0
2025-08-29	1,463.40	1,463.40	1,463.40	1,463.40	86.684	70
2025-08-28	1,490.58	1,490.58	1,490.58	1,490.58	88.294	0
2025-08-27	1,490.58	1,490.58	1,490.58	1,490.58	88.294	98
2025-08-26	1,490.58	1,490.58	1,490.58	1,490.58	88.294	98
2025-08-25	1,475.88	1,475.88	1,475.88	1,475.88	87.423	0
2025-08-22	1,475.88	1,475.88	1,475.88	1,475.88	87.423	14
2025-08-21	1,481.06	1,481.06	1,479.00	1,479.00	87.608	140
2025-08-20	1,497.92	1,497.92	1,490.00	1,490.00	88.260	644
2025-08-19	1,517.89	1,518.00	1,509.00	1,511.01	89.504	4,032
2025-08-18	1,498.50	1,498.50	1,498.50	1,498.50	88.763	14
2025-08-15	1,500.00	1,500.94	1,497.92	1,500.94	88.908	98
2025-08-14	1,506.39	1,506.39	1,506.39	1,506.39	89.231	0
2025-08-13	1,506.39	1,506.39	1,506.39	1,506.39	89.231	14
2025-08-12	1,526.00	1,526.00	1,455.00	1,482.00	87.786	126
2025-08-11	1,590.40	1,590.40	1,590.40	1,590.40	94.207	0
2025-08-08	1,590.40	1,590.40	1,590.40	1,590.40	94.207	350

← NewerPage 5 of 21 · 1,249 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.