SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	200.60	204.20	198.68	199.22	199.22	2,545,809
2026-10-15	199.48	203.00	196.98	201.25	201.25	2,846,911
2026-10-14	196.60	199.36	195.26	196.94	196.94	1,900,721
2026-10-13	196.00	198.18	194.02	197.28	197.28	1,961,267
2026-10-12	190.58	197.88	189.78	194.46	194.46	1,894,384
2026-10-09	188.98	192.58	188.86	191.46	191.46	2,369,793
2026-10-08	187.04	189.82	183.76	184.62	184.62	1,543,500
2026-10-07	187.00	188.72	186.04	187.62	187.62	1,672,939
2026-10-06	186.56	190.22	186.06	188.60	188.60	1,261,950
2026-10-05	185.06	188.50	184.66	185.04	185.04	1,363,827
2026-10-02	187.82	188.74	183.92	183.92	183.92	1,469,523
2026-10-01	184.68	190.26	181.34	186.74	186.74	2,235,546
2026-09-30	184.50	186.20	181.06	185.66	185.66	2,263,391
2026-09-29	183.22	186.34	182.28	185.32	185.32	1,372,775
2026-09-28	185.20	186.76	178.88	184.02	184.02	1,971,789
2026-09-25	184.42	185.92	183.76	185.92	185.92	1,891,585
2026-09-24	184.52	185.50	182.26	184.18	184.18	2,328,556
2026-09-23	184.90	187.80	183.48	186.46	186.46	1,542,040
2026-09-22	182.14	187.48	181.52	182.32	182.32	1,549,917
2026-09-21	184.70	185.86	182.48	182.86	182.86	1,756,918
2026-09-18	186.10	187.26	182.56	183.12	183.12	7,136,397
2026-09-17	188.54	189.20	184.62	188.00	188.00	1,518,878
2026-09-16	185.86	186.76	182.18	186.56	186.56	1,922,824
2026-09-15	186.64	187.26	183.20	187.08	187.08	1,942,232
2026-09-14	180.82	186.76	180.82	186.26	186.26	2,629,809
2026-09-11	175.68	178.84	172.16	177.26	177.26	2,845,545
2026-09-10	180.00	180.40	176.20	177.82	177.82	3,314,805
2026-09-09	183.00	187.04	181.36	182.86	182.86	2,442,888
2026-09-08	182.32	183.76	180.02	181.70	181.70	2,100,343
2026-09-07	183.56	184.30	179.92	182.80	182.80	1,802,718
2026-09-04	187.80	189.90	184.96	185.68	185.68	2,847,247
2026-09-03	182.08	187.56	182.00	185.58	185.58	1,584,544
2026-09-02	182.18	184.70	180.72	181.44	181.44	1,589,670
2026-09-01	186.00	187.86	183.32	184.26	184.26	2,353,295
2026-08-31	188.46	192.12	188.20	190.90	190.90	4,377,990
2026-08-28	189.50	191.94	187.98	191.32	191.32	2,187,400
2026-08-27	182.50	190.80	181.14	189.88	189.88	2,826,929
2026-08-26	179.92	182.16	176.82	180.02	180.02	3,651,018
2026-08-25	186.40	187.62	182.74	185.46	185.46	1,668,248
2026-08-24	186.86	188.16	185.52	187.20	187.20	1,540,364
2026-08-21	185.18	188.40	183.60	188.12	188.12	1,829,234
2026-08-20	183.78	186.10	182.52	185.64	185.64	1,373,774
2026-08-19	181.70	186.98	180.38	185.90	185.90	2,167,039
2026-08-18	179.14	183.90	177.98	182.50	182.50	2,213,533
2026-08-17	178.94	180.90	177.66	179.58	179.58	1,486,644
2026-08-14	182.00	185.74	179.28	180.14	180.14	2,829,216
2026-08-13	177.48	178.30	174.80	175.38	175.38	1,307,474
2026-08-12	180.30	180.98	175.40	175.96	175.96	2,148,931
2026-08-11	180.00	183.24	178.14	180.70	180.70	2,063,778
2026-08-10	178.92	179.96	175.86	179.30	179.30	1,838,407
2026-08-07	173.82	179.56	173.82	177.96	177.96	3,606,631
2026-08-06	171.44	173.10	168.08	170.98	170.98	3,547,480
2026-08-05	167.92	172.60	167.30	169.26	169.26	3,232,827
2026-08-04	162.86	168.56	162.40	167.38	167.38	2,997,262
2026-08-03	160.00	168.70	159.60	164.64	164.64	3,968,193
2026-07-31	154.90	158.26	153.60	157.68	157.68	3,541,483
2026-07-30	162.50	163.16	155.20	155.92	155.92	4,334,799
2026-07-29	159.84	163.30	156.48	162.04	162.04	4,475,041
2026-07-28	152.20	159.76	151.00	159.24	159.24	3,621,245
2026-07-27	142.38	151.56	142.00	151.28	151.28	4,522,787

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	2.5000 EUR
2025-05-14	2.3500 EUR
2024-05-16	2.2000 EUR
2023-05-12	2.0500 EUR
2022-05-19	2.4500 EUR
2021-05-13	1.8500 EUR
2020-05-21	1.5800 EUR
2019-05-16	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.