SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1,621.80	1,623.39	1,621.80	1,623.39	96.161	56
2025-08-06	1,597.87	1,597.87	1,597.87	1,597.87	94.649	14
2025-08-05	1,557.44	1,557.44	1,557.44	1,557.44	92.254	42
2025-08-04	1,570.00	1,570.00	1,555.50	1,557.44	92.254	9,142
2025-08-01	1,571.36	1,571.36	1,571.36	1,571.36	93.079	14
2025-07-31	1,638.99	1,638.99	1,610.00	1,610.00	95.368	42
2025-07-30	1,606.40	1,606.40	1,606.40	1,606.40	95.155	14
2025-07-29	1,592.64	1,600.54	1,592.64	1,600.54	94.807	462
2025-07-28	1,614.95	1,614.95	1,579.20	1,579.20	93.543	910
2025-07-25	1,595.00	1,598.96	1,595.00	1,598.96	94.714	70
2025-07-24	1,595.00	1,595.00	1,593.60	1,593.60	94.396	112
2025-07-23	1,612.53	1,612.67	1,602.27	1,603.00	94.953	112
2025-07-22	1,703.16	1,710.00	1,700.00	1,710.00	101.29	224
2025-07-21	1,710.00	1,716.35	1,710.00	1,716.35	101.67	28
2025-07-18	1,713.42	1,713.42	1,704.87	1,704.87	100.99	210
2025-07-17	1,701.70	1,711.90	1,701.70	1,711.90	101.40	168
2025-07-16	1,698.48	1,698.48	1,698.48	1,698.48	100.61	14
2025-07-15	1,681.68	1,681.68	1,680.00	1,680.00	99.514	42
2025-07-14	1,685.00	1,688.00	1,685.00	1,688.00	99.988	140
2025-07-11	1,679.86	1,679.86	1,678.16	1,678.16	99.405	3,808
2025-07-10	1,698.46	1,698.46	1,698.46	1,698.46	100.61	14
2025-07-09	1,705.20	1,708.56	1,705.20	1,708.56	101.21	56
2025-07-08	1,695.12	1,695.12	1,683.36	1,683.36	99.713	84
2025-07-07	1,666.50	1,666.50	1,666.50	1,666.50	98.715	14
2025-07-04	1,621.96	1,621.96	1,621.96	1,621.96	96.076	0
2025-07-03	1,621.96	1,621.96	1,621.96	1,621.96	96.076	0
2025-07-02	1,621.96	1,621.96	1,621.96	1,621.96	96.076	14
2025-07-01	1,646.70	1,646.70	1,646.70	1,646.70	97.542	0
2025-06-30	1,656.60	1,656.60	1,640.10	1,646.70	97.542	3,024
2025-06-27	1,658.79	1,658.79	1,658.79	1,658.79	98.258	14
2025-06-26	1,636.80	1,636.80	1,636.80	1,636.80	96.955	0
2025-06-25	1,636.80	1,636.80	1,636.80	1,636.80	96.955	0
2025-06-24	1,636.80	1,636.80	1,636.80	1,636.80	96.955	14
2025-06-23	1,586.82	1,586.82	1,586.82	1,586.82	93.995	0
2025-06-20	1,586.82	1,586.82	1,586.82	1,586.82	93.995	14
2025-06-18	1,608.66	1,608.66	1,608.66	1,608.66	95.288	0
2025-06-17	1,617.70	1,626.48	1,608.66	1,608.66	95.288	56
2025-06-16	1,624.91	1,624.91	1,624.91	1,624.91	96.251	0
2025-06-13	1,676.60	1,676.60	1,624.91	1,624.91	96.251	112
2025-06-12	1,684.90	1,693.20	1,676.60	1,676.60	99.313	9,030
2025-06-11	1,672.82	1,672.82	1,662.98	1,662.98	98.506	56
2025-06-10	1,700.00	1,700.00	1,700.00	1,700.00	100.70	14
2025-06-09	1,690.98	1,690.98	1,690.98	1,690.98	100.16	14
2025-06-06	1,736.92	1,736.92	1,736.92	1,736.92	102.89	14
2025-06-05	1,720.84	1,741.58	1,720.84	1,726.08	102.24	168
2025-06-04	1,755.94	1,755.94	1,755.94	1,755.94	104.01	5,040
2025-06-03	1,724.81	1,736.92	1,724.81	1,736.92	102.89	28
2025-06-02	1,716.16	1,733.46	1,709.00	1,732.99	102.65	2,450
2025-05-30	1,722.00	1,722.00	1,708.56	1,722.00	102.00	210
2025-05-29	1,683.94	1,683.94	1,683.94	1,683.94	99.748	14
2025-05-28	1,690.06	1,699.90	1,690.06	1,699.90	100.69	28
2025-05-27	1,720.10	1,720.10	1,720.10	1,720.10	101.89	196
2025-05-26	1,635.27	1,635.27	1,635.27	1,635.27	96.865	70
2025-05-23	1,684.05	1,684.05	1,671.69	1,671.69	99.022	28
2025-05-22	1,688.40	1,696.80	1,688.40	1,696.80	100.51	28
2025-05-21	1,700.00	1,703.40	1,694.90	1,694.90	100.40	98
2025-05-20	1,690.00	1,690.00	1,690.00	1,690.00	100.11	98
2025-05-19	1,690.00	1,690.00	1,690.00	1,690.00	100.11	14
2025-05-16	1,673.32	1,683.36	1,673.32	1,676.68	99.318	98
2025-05-15	1,665.86	1,669.26	1,665.86	1,669.26	98.878	42

← NewerPage 6 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.