SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,661.95 | 1,685.03 | 1,661.95 | 1,666.66 | 90.128 | 140 |
| 2025-02-11 | 1,630.99 | 1,630.99 | 1,630.99 | 1,630.99 | 88.200 | 0 |
| 2025-02-10 | 1,613.53 | 1,630.99 | 1,613.53 | 1,630.99 | 88.200 | 168 |
| 2025-02-07 | 1,630.00 | 1,630.00 | 1,619.15 | 1,619.15 | 87.559 | 154 |
| 2025-02-06 | 1,626.88 | 1,626.88 | 1,622.61 | 1,622.61 | 87.746 | 98 |
| 2025-02-05 | 1,624.55 | 1,630.85 | 1,624.55 | 1,630.85 | 88.192 | 28 |
| 2025-02-04 | 1,603.60 | 1,603.60 | 1,603.60 | 1,603.60 | 86.718 | 14 |
| 2025-02-03 | 1,610.00 | 1,611.61 | 1,574.70 | 1,594.68 | 86.236 | 252 |
| 2025-01-31 | 1,628.29 | 1,628.29 | 1,628.29 | 1,628.29 | 88.054 | 28 |
| 2025-01-30 | 1,680.00 | 1,680.00 | 1,632.55 | 1,638.93 | 88.629 | 588 |
| 2025-01-29 | 1,630.40 | 1,630.40 | 1,630.40 | 1,630.40 | 88.168 | 84 |
| 2025-01-28 | 1,614.72 | 1,614.72 | 1,614.72 | 1,614.72 | 87.320 | 98 |
| 2025-01-27 | 1,631.63 | 1,631.63 | 1,614.72 | 1,614.72 | 87.320 | 70 |
| 2025-01-24 | 1,632.68 | 1,632.68 | 1,625.92 | 1,625.92 | 87.925 | 140 |
| 2025-01-23 | 1,632.68 | 1,632.68 | 1,632.68 | 1,632.68 | 88.291 | 4,340 |
| 2025-01-22 | 1,657.63 | 1,657.63 | 1,623.24 | 1,623.24 | 87.780 | 126 |
| 2025-01-21 | 1,613.88 | 1,613.88 | 1,610.58 | 1,610.58 | 87.096 | 126 |
| 2025-01-20 | 1,597.90 | 1,597.90 | 1,597.90 | 1,597.90 | 86.410 | 0 |
| 2025-01-17 | 1,597.90 | 1,597.90 | 1,597.90 | 1,597.90 | 86.410 | 14 |
| 2025-01-16 | 1,580.82 | 1,580.82 | 1,580.82 | 1,580.82 | 85.487 | 14 |
| 2025-01-15 | 1,542.00 | 1,579.45 | 1,542.00 | 1,579.45 | 85.412 | 98 |
| 2025-01-14 | 1,544.32 | 1,544.32 | 1,541.54 | 1,542.00 | 83.387 | 3,374 |
| 2025-01-13 | 1,530.95 | 1,530.95 | 1,515.36 | 1,521.52 | 82.280 | 238 |
| 2025-01-10 | 1,530.95 | 1,530.95 | 1,530.95 | 1,530.95 | 82.790 | 406 |
| 2025-01-09 | 1,510.86 | 1,510.86 | 1,510.86 | 1,510.86 | 81.703 | 0 |
| 2025-01-08 | 1,510.86 | 1,510.86 | 1,510.86 | 1,510.86 | 81.703 | 0 |
| 2025-01-07 | 1,510.86 | 1,510.86 | 1,510.86 | 1,510.86 | 81.703 | 0 |
| 2025-01-06 | 1,405.07 | 1,510.86 | 1,405.07 | 1,510.86 | 81.703 | 896 |
| 2025-01-03 | 1,491.00 | 1,497.00 | 1,491.00 | 1,497.00 | 80.954 | 154 |
| 2025-01-02 | 1,518.44 | 1,518.44 | 1,495.00 | 1,497.87 | 81.001 | 98 |
| 2024-12-30 | 1,551.55 | 1,551.55 | 1,541.34 | 1,541.34 | 83.352 | 56 |
| 2024-12-27 | 1,545.00 | 1,554.30 | 1,541.74 | 1,552.73 | 83.967 | 1,484 |
| 2024-12-26 | 1,562.92 | 1,562.92 | 1,562.92 | 1,562.92 | 84.518 | 56 |
| 2024-12-23 | 1,514.53 | 1,534.16 | 1,514.53 | 1,534.16 | 82.963 | 56 |
| 2024-12-20 | 1,484.33 | 1,506.98 | 1,481.31 | 1,506.98 | 81.493 | 476 |
| 2024-12-19 | 1,520.00 | 1,523.06 | 1,498.42 | 1,498.42 | 81.031 | 574 |
| 2024-12-18 | 1,561.53 | 1,561.53 | 1,551.88 | 1,551.88 | 83.922 | 56 |
| 2024-12-17 | 1,539.72 | 1,539.72 | 1,533.48 | 1,533.48 | 82.927 | 252 |
| 2024-12-16 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 82.576 | 98 |
| 2024-12-13 | 1,527.60 | 1,533.68 | 1,527.60 | 1,533.68 | 82.937 | 266 |
| 2024-12-12 | 1,506.32 | 1,506.32 | 1,506.32 | 1,506.32 | 81.458 | 0 |
| 2024-12-11 | 1,525.00 | 1,525.00 | 1,503.00 | 1,506.32 | 81.458 | 448 |
| 2024-12-10 | 1,529.20 | 1,529.20 | 1,529.20 | 1,529.20 | 82.695 | 42 |
| 2024-12-09 | 1,544.62 | 1,544.62 | 1,544.62 | 1,544.62 | 83.529 | 0 |
| 2024-12-06 | 1,543.08 | 1,544.62 | 1,543.08 | 1,544.62 | 83.529 | 112 |
| 2024-12-05 | 1,531.53 | 1,537.65 | 1,528.47 | 1,537.65 | 83.152 | 56 |
| 2024-12-04 | 1,535.00 | 1,535.00 | 1,533.00 | 1,533.00 | 82.901 | 980 |
| 2024-12-03 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | 79.093 | 0 |
| 2024-12-02 | 1,451.24 | 1,468.28 | 1,451.24 | 1,462.60 | 79.093 | 154 |
| 2024-11-29 | 1,439.20 | 1,439.20 | 1,421.28 | 1,421.28 | 76.859 | 490 |
| 2024-11-28 | 1,399.23 | 1,399.23 | 1,399.23 | 1,399.23 | 75.667 | 14 |
| 2024-11-27 | 1,371.37 | 1,379.59 | 1,354.93 | 1,372.74 | 74.234 | 1,540 |
| 2024-11-26 | 1,364.08 | 1,364.08 | 1,364.08 | 1,364.08 | 73.766 | 14 |
| 2024-11-25 | 1,368.63 | 1,368.63 | 1,364.52 | 1,364.52 | 73.790 | 182 |
| 2024-11-22 | 1,376.85 | 1,378.22 | 1,365.00 | 1,378.22 | 74.530 | 1,148 |
| 2024-11-21 | 1,359.00 | 1,364.08 | 1,359.00 | 1,364.08 | 73.766 | 154 |
| 2024-11-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 71.382 | 0 |
| 2024-11-18 | 1,337.32 | 1,337.32 | 1,320.00 | 1,320.00 | 71.382 | 84 |
| 2024-11-14 | 1,337.32 | 1,337.32 | 1,337.32 | 1,337.32 | 72.319 | 42 |
| 2024-11-13 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 72.031 | 14 |
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.