SAP SE historical data

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

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

← NewerPage 7 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.