SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,626.74 | 1,626.74 | 1,612.07 | 1,613.76 | 95.591 | 140 |
| 2025-05-13 | 1,632.18 | 1,632.18 | 1,632.18 | 1,632.18 | 96.682 | 14 |
| 2025-05-12 | 1,668.82 | 1,668.82 | 1,668.82 | 1,668.82 | 98.852 | 0 |
| 2025-05-09 | 1,668.82 | 1,668.82 | 1,668.82 | 1,668.82 | 98.852 | 14 |
| 2025-05-08 | 1,674.44 | 1,674.44 | 1,674.44 | 1,674.44 | 90.549 | 84 |
| 2025-05-07 | 1,692.48 | 1,692.48 | 1,692.48 | 1,692.48 | 91.525 | 0 |
| 2025-05-06 | 1,692.48 | 1,692.48 | 1,692.48 | 1,692.48 | 91.525 | 14 |
| 2025-05-05 | 1,715.13 | 1,726.00 | 1,715.13 | 1,725.39 | 93.304 | 98 |
| 2025-05-02 | 1,697.00 | 1,699.04 | 1,689.20 | 1,699.04 | 91.880 | 70 |
| 2025-04-30 | 1,636.72 | 1,656.40 | 1,636.72 | 1,649.84 | 89.219 | 112 |
| 2025-04-29 | 1,601.76 | 1,601.76 | 1,601.76 | 1,601.76 | 86.619 | 0 |
| 2025-04-28 | 1,606.86 | 1,616.34 | 1,601.76 | 1,601.76 | 86.619 | 182 |
| 2025-04-25 | 1,582.38 | 1,582.38 | 1,582.38 | 1,582.38 | 85.571 | 266 |
| 2025-04-24 | 1,557.84 | 1,557.84 | 1,557.84 | 1,557.84 | 84.244 | 0 |
| 2025-04-23 | 1,562.40 | 1,563.84 | 1,557.84 | 1,557.84 | 84.244 | 294 |
| 2025-04-22 | 1,445.65 | 1,445.65 | 1,445.65 | 1,445.65 | 78.177 | 28 |
| 2025-04-17 | 1,503.99 | 1,507.05 | 1,503.99 | 1,507.05 | 81.497 | 182 |
| 2025-04-16 | 1,546.00 | 1,546.00 | 1,526.90 | 1,526.90 | 82.571 | 3,318 |
| 2025-04-15 | 1,542.80 | 1,543.88 | 1,542.80 | 1,543.88 | 83.489 | 42 |
| 2025-04-14 | 1,529.12 | 1,529.12 | 1,529.12 | 1,529.12 | 82.691 | 280 |
| 2025-04-11 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 82.198 | 126 |
| 2025-04-10 | 1,523.95 | 1,523.95 | 1,523.95 | 1,523.95 | 82.411 | 168 |
| 2025-04-09 | 1,451.82 | 1,522.95 | 1,440.01 | 1,522.95 | 82.357 | 308 |
| 2025-04-08 | 1,437.15 | 1,437.15 | 1,412.00 | 1,412.00 | 76.357 | 854 |
| 2025-04-07 | 1,441.12 | 1,441.12 | 1,423.19 | 1,432.74 | 77.479 | 20,692 |
| 2025-04-04 | 1,473.00 | 1,483.31 | 1,460.45 | 1,461.09 | 79.012 | 1,736 |
| 2025-04-03 | 1,499.96 | 1,499.96 | 1,486.10 | 1,499.13 | 81.069 | 742 |
| 2025-04-02 | 1,550.00 | 1,550.00 | 1,531.00 | 1,531.00 | 82.792 | 280 |
| 2025-04-01 | 1,530.00 | 1,537.65 | 1,530.00 | 1,537.65 | 83.152 | 154 |
| 2025-03-31 | 1,512.28 | 1,541.54 | 1,500.00 | 1,533.84 | 82.946 | 3,640 |
| 2025-03-28 | 1,540.00 | 1,540.00 | 1,538.43 | 1,538.43 | 83.194 | 896 |
| 2025-03-27 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 83.279 | 14 |
| 2025-03-26 | 1,551.00 | 1,559.04 | 1,551.00 | 1,559.04 | 84.309 | 140 |
| 2025-03-25 | 1,578.08 | 1,605.90 | 1,578.08 | 1,599.73 | 86.509 | 854 |
| 2025-03-24 | 1,572.48 | 1,578.08 | 1,572.48 | 1,578.08 | 85.338 | 56 |
| 2025-03-21 | 1,555.40 | 1,555.40 | 1,549.57 | 1,549.57 | 83.797 | 42 |
| 2025-03-20 | 1,535.51 | 1,535.51 | 1,535.51 | 1,535.51 | 83.036 | 14 |
| 2025-03-19 | 1,516.23 | 1,516.23 | 1,516.23 | 1,516.23 | 81.994 | 14 |
| 2025-03-18 | 1,526.61 | 1,526.61 | 1,526.61 | 1,526.61 | 82.555 | 0 |
| 2025-03-17 | 1,529.44 | 1,529.44 | 1,526.61 | 1,526.61 | 82.555 | 182 |
| 2025-03-14 | 1,502.20 | 1,519.96 | 1,502.20 | 1,519.96 | 82.195 | 966 |
| 2025-03-13 | 1,482.10 | 1,482.10 | 1,482.10 | 1,482.10 | 80.148 | 14 |
| 2025-03-12 | 1,529.64 | 1,540.00 | 1,529.64 | 1,531.53 | 82.821 | 88,942 |
| 2025-03-11 | 1,528.66 | 1,534.59 | 1,508.64 | 1,534.59 | 82.987 | 17,444 |
| 2025-03-10 | 1,556.80 | 1,556.80 | 1,517.00 | 1,524.41 | 82.436 | 21,042 |
| 2025-03-07 | 1,609.28 | 1,609.28 | 1,601.94 | 1,601.94 | 86.629 | 56,308 |
| 2025-03-06 | 1,623.60 | 1,623.60 | 1,623.60 | 1,623.60 | 87.800 | 28 |
| 2025-03-05 | 1,657.89 | 1,657.89 | 1,653.42 | 1,656.97 | 89.604 | 168 |
| 2025-02-28 | 1,617.34 | 1,628.80 | 1,617.34 | 1,628.80 | 88.081 | 56 |
| 2025-02-27 | 1,620.46 | 1,620.46 | 1,620.46 | 1,620.46 | 87.630 | 14 |
| 2025-02-26 | 1,652.11 | 1,652.11 | 1,652.11 | 1,652.11 | 89.342 | 14 |
| 2025-02-25 | 1,659.68 | 1,662.96 | 1,636.98 | 1,662.96 | 89.928 | 266 |
| 2025-02-24 | 1,625.01 | 1,650.78 | 1,625.01 | 1,650.78 | 89.270 | 210 |
| 2025-02-21 | 1,654.76 | 1,654.76 | 1,619.78 | 1,619.78 | 87.593 | 84 |
| 2025-02-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 89.228 | 14 |
| 2025-02-19 | 1,675.01 | 1,676.42 | 1,675.01 | 1,676.42 | 90.656 | 1,708 |
| 2025-02-18 | 1,668.30 | 1,669.96 | 1,666.00 | 1,669.96 | 90.307 | 868 |
| 2025-02-17 | 1,676.88 | 1,676.88 | 1,644.04 | 1,674.08 | 90.530 | 196 |
| 2025-02-14 | 1,680.27 | 1,681.00 | 1,676.88 | 1,676.88 | 90.681 | 70 |
| 2025-02-13 | 1,683.33 | 1,698.51 | 1,680.27 | 1,680.27 | 90.865 | 392 |
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.