SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 72.031 | 14 |
| 2024-11-12 | 1,361.36 | 1,361.36 | 1,345.04 | 1,355.00 | 73.275 | 42 |
| 2024-11-11 | 1,374.96 | 1,374.96 | 1,374.96 | 1,374.96 | 74.354 | 14 |
| 2024-11-08 | 1,375.00 | 1,386.44 | 1,367.26 | 1,383.00 | 74.789 | 476 |
| 2024-11-07 | 1,366.33 | 1,374.19 | 1,366.33 | 1,374.19 | 74.313 | 1,596 |
| 2024-11-06 | 1,317.84 | 1,317.84 | 1,317.84 | 1,317.84 | 71.265 | 14 |
| 2024-11-05 | 1,361.78 | 1,361.78 | 1,361.78 | 1,361.78 | 73.641 | 0 |
| 2024-11-04 | 1,361.78 | 1,361.78 | 1,361.78 | 1,361.78 | 73.641 | 14 |
| 2024-11-01 | 1,364.85 | 1,364.85 | 1,364.85 | 1,364.85 | 73.807 | 14 |
| 2024-10-31 | 1,367.26 | 1,367.26 | 1,346.71 | 1,346.71 | 72.827 | 84 |
| 2024-10-30 | 1,384.60 | 1,384.60 | 1,381.80 | 1,381.80 | 74.724 | 70 |
| 2024-10-29 | 1,391.92 | 1,391.92 | 1,391.92 | 1,391.92 | 75.271 | 14 |
| 2024-10-28 | 1,359.45 | 1,359.45 | 1,359.45 | 1,359.45 | 73.515 | 0 |
| 2024-10-25 | 1,359.45 | 1,359.45 | 1,359.45 | 1,359.45 | 73.515 | 56 |
| 2024-10-24 | 1,355.27 | 1,355.27 | 1,355.27 | 1,355.27 | 73.289 | 42 |
| 2024-10-23 | 1,349.00 | 1,349.04 | 1,349.00 | 1,349.04 | 72.952 | 42 |
| 2024-10-22 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 72.680 | 14 |
| 2024-10-21 | 1,317.86 | 1,317.86 | 1,317.86 | 1,317.86 | 71.266 | 140 |
| 2024-10-18 | 1,308.06 | 1,320.96 | 1,308.06 | 1,320.96 | 71.434 | 336 |
| 2024-10-17 | 1,294.80 | 1,294.80 | 1,294.80 | 1,294.80 | 70.019 | 0 |
| 2024-10-16 | 1,294.80 | 1,294.80 | 1,294.80 | 1,294.80 | 70.019 | 0 |
| 2024-10-15 | 1,310.40 | 1,310.40 | 1,294.80 | 1,294.80 | 70.019 | 28 |
| 2024-10-14 | 1,299.20 | 1,299.20 | 1,299.20 | 1,299.20 | 70.257 | 14 |
| 2024-10-11 | 1,228.05 | 1,292.76 | 1,228.05 | 1,292.76 | 69.909 | 42 |
| 2024-10-10 | 1,256.96 | 1,256.96 | 1,253.12 | 1,253.12 | 67.765 | 98 |
| 2024-10-09 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 67.164 | 0 |
| 2024-10-08 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 67.164 | 14 |
| 2024-10-07 | 1,203.95 | 1,203.95 | 1,203.95 | 1,203.95 | 65.106 | 0 |
| 2024-10-04 | 1,203.95 | 1,203.95 | 1,203.95 | 1,203.95 | 65.106 | 14 |
| 2024-10-03 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 65.434 | 14 |
| 2024-10-02 | 1,214.01 | 1,231.23 | 1,214.01 | 1,230.00 | 66.515 | 196 |
| 2024-10-01 | 1,241.25 | 1,241.25 | 1,241.25 | 1,241.25 | 67.123 | 112 |
| 2024-09-30 | 1,245.62 | 1,245.62 | 1,245.62 | 1,245.62 | 67.360 | 0 |
| 2024-09-27 | 1,245.62 | 1,245.62 | 1,245.62 | 1,245.62 | 67.360 | 0 |
| 2024-09-26 | 1,240.74 | 1,245.62 | 1,240.74 | 1,245.62 | 67.360 | 42 |
| 2024-09-25 | 1,258.24 | 1,258.24 | 1,258.24 | 1,258.24 | 68.042 | 0 |
| 2024-09-24 | 1,264.64 | 1,264.64 | 1,258.24 | 1,258.24 | 68.042 | 56 |
| 2024-09-23 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 69.057 | 56 |
| 2024-09-20 | 1,244.96 | 1,244.96 | 1,244.96 | 1,244.96 | 67.324 | 70 |
| 2024-09-19 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 65.974 | 0 |
| 2024-09-18 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 65.974 | 28 |
| 2024-09-17 | 1,201.20 | 1,201.20 | 1,201.20 | 1,201.20 | 64.958 | 0 |
| 2024-09-16 | 1,201.20 | 1,201.20 | 1,201.20 | 1,201.20 | 64.958 | 0 |
| 2024-09-13 | 1,201.20 | 1,201.20 | 1,201.20 | 1,201.20 | 64.958 | 0 |
| 2024-09-12 | 1,201.20 | 1,201.20 | 1,201.20 | 1,201.20 | 64.958 | 0 |
| 2024-09-11 | 1,201.20 | 1,201.20 | 1,201.20 | 1,201.20 | 64.958 | 0 |
| 2024-09-10 | 1,201.20 | 1,201.20 | 1,201.20 | 1,201.20 | 64.958 | 14 |
| 2024-09-09 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 63.811 | 0 |
| 2024-09-06 | 1,188.00 | 1,188.00 | 1,180.00 | 1,180.00 | 63.811 | 840 |
| 2024-09-05 | 1,232.46 | 1,232.46 | 1,232.46 | 1,232.46 | 66.648 | 0 |
| 2024-09-04 | 1,232.46 | 1,232.46 | 1,232.46 | 1,232.46 | 66.648 | 0 |
| 2024-09-03 | 1,232.46 | 1,232.46 | 1,232.46 | 1,232.46 | 66.648 | 42 |
| 2024-09-02 | 1,244.22 | 1,244.22 | 1,244.22 | 1,244.22 | 67.284 | 70 |
| 2024-08-30 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 67.380 | 0 |
| 2024-08-29 | 1,240.00 | 1,246.00 | 1,240.00 | 1,246.00 | 67.380 | 28 |
| 2024-08-28 | 1,193.57 | 1,193.57 | 1,193.57 | 1,193.57 | 64.545 | 0 |
| 2024-08-27 | 1,193.57 | 1,193.57 | 1,193.57 | 1,193.57 | 64.545 | 28 |
| 2024-08-26 | 1,219.20 | 1,219.20 | 1,219.20 | 1,219.20 | 65.931 | 0 |
| 2024-08-23 | 1,219.20 | 1,219.20 | 1,219.20 | 1,219.20 | 65.931 | 0 |
| 2024-08-22 | 1,219.20 | 1,219.20 | 1,219.20 | 1,219.20 | 65.931 | 1,610 |
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.