SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 175.80 | 177.18 | 173.50 | 177.00 | 170.33 | 1,618,728 |
| 2024-03-11 | 175.20 | 176.16 | 172.32 | 173.52 | 166.98 | 1,958,225 |
| 2024-03-08 | 177.70 | 177.90 | 176.50 | 176.94 | 170.27 | 1,433,244 |
| 2024-03-07 | 174.70 | 178.48 | 174.70 | 177.78 | 171.08 | 1,630,633 |
| 2024-03-06 | 173.40 | 175.40 | 173.20 | 175.28 | 168.68 | 1,774,570 |
| 2024-03-05 | 175.06 | 176.40 | 173.48 | 173.48 | 166.94 | 1,368,352 |
| 2024-03-04 | 174.62 | 175.86 | 173.88 | 175.22 | 168.62 | 1,156,868 |
| 2024-03-01 | 174.16 | 174.92 | 171.66 | 173.34 | 166.81 | 1,776,258 |
| 2024-02-29 | 171.98 | 173.60 | 171.52 | 172.88 | 166.37 | 2,284,190 |
| 2024-02-28 | 174.14 | 174.54 | 171.92 | 172.12 | 165.64 | 1,393,703 |
| 2024-02-27 | 173.48 | 175.06 | 172.94 | 174.80 | 168.22 | 1,766,566 |
| 2024-02-26 | 169.50 | 173.40 | 169.26 | 173.00 | 166.48 | 1,969,921 |
| 2024-02-23 | 167.40 | 170.08 | 167.30 | 169.80 | 163.40 | 1,716,818 |
| 2024-02-22 | 165.52 | 168.04 | 164.70 | 167.22 | 160.92 | 1,980,493 |
| 2024-02-21 | 163.00 | 163.50 | 161.68 | 162.28 | 156.17 | 1,086,418 |
| 2024-02-20 | 164.10 | 164.54 | 162.44 | 163.06 | 156.92 | 973,697 |
| 2024-02-19 | 163.58 | 164.90 | 163.42 | 164.24 | 158.05 | 645,852 |
| 2024-02-16 | 165.00 | 165.42 | 163.46 | 165.08 | 158.86 | 1,707,937 |
| 2024-02-15 | 167.34 | 167.40 | 163.62 | 164.38 | 158.19 | 1,089,783 |
| 2024-02-14 | 162.90 | 165.22 | 162.78 | 164.88 | 158.67 | 1,179,352 |
| 2024-02-13 | 166.14 | 166.14 | 160.44 | 162.76 | 156.63 | 2,057,512 |
| 2024-02-12 | 167.90 | 168.68 | 166.46 | 167.76 | 161.44 | 1,233,518 |
| 2024-02-09 | 167.60 | 169.08 | 166.92 | 168.32 | 161.98 | 1,478,147 |
| 2024-02-08 | 168.76 | 169.40 | 167.06 | 168.00 | 161.67 | 1,209,001 |
| 2024-02-07 | 166.30 | 168.12 | 165.74 | 168.00 | 161.67 | 1,544,181 |
| 2024-02-06 | 164.88 | 167.74 | 164.84 | 166.40 | 160.13 | 1,503,647 |
| 2024-02-05 | 163.42 | 164.64 | 163.00 | 164.52 | 158.32 | 1,127,795 |
| 2024-02-02 | 165.00 | 165.94 | 162.52 | 163.64 | 157.48 | 2,044,525 |
| 2024-02-01 | 161.96 | 162.34 | 159.84 | 162.30 | 156.19 | 1,471,326 |
| 2024-01-31 | 161.58 | 162.44 | 160.24 | 160.80 | 154.74 | 2,021,425 |
| 2024-01-30 | 162.04 | 163.08 | 161.62 | 162.42 | 156.30 | 1,411,612 |
| 2024-01-29 | 159.40 | 162.20 | 159.38 | 162.00 | 155.90 | 1,669,174 |
| 2024-01-26 | 158.10 | 160.38 | 157.74 | 160.00 | 153.97 | 2,548,387 |
| 2024-01-25 | 159.68 | 162.42 | 157.66 | 160.76 | 154.70 | 3,408,973 |
| 2024-01-24 | 159.78 | 161.98 | 157.34 | 160.76 | 154.70 | 5,268,147 |
| 2024-01-23 | 150.00 | 150.18 | 147.86 | 149.36 | 143.73 | 1,451,296 |
| 2024-01-22 | 149.10 | 150.34 | 149.00 | 150.34 | 144.68 | 1,744,799 |
| 2024-01-19 | 147.50 | 149.18 | 147.22 | 148.88 | 143.27 | 1,962,585 |
| 2024-01-18 | 145.50 | 147.50 | 144.84 | 147.26 | 141.71 | 1,346,568 |
| 2024-01-17 | 143.66 | 144.82 | 143.36 | 144.82 | 139.36 | 1,359,745 |
| 2024-01-16 | 144.10 | 144.72 | 143.26 | 144.58 | 139.13 | 966,319 |
| 2024-01-15 | 144.14 | 145.12 | 143.94 | 144.56 | 139.11 | 732,435 |
| 2024-01-12 | 142.52 | 144.86 | 142.52 | 144.86 | 139.40 | 1,155,152 |
| 2024-01-11 | 142.44 | 143.74 | 141.88 | 141.88 | 136.54 | 1,354,264 |
| 2024-01-10 | 139.88 | 142.10 | 139.66 | 142.04 | 136.69 | 1,619,033 |
| 2024-01-09 | 139.04 | 139.84 | 137.42 | 139.28 | 134.03 | 1,043,679 |
| 2024-01-08 | 136.98 | 139.00 | 136.96 | 138.78 | 133.55 | 992,579 |
| 2024-01-05 | 134.82 | 137.58 | 134.42 | 137.08 | 131.92 | 1,171,604 |
| 2024-01-04 | 136.92 | 137.76 | 136.18 | 136.44 | 131.30 | 1,114,133 |
| 2024-01-03 | 136.98 | 138.62 | 136.60 | 137.12 | 131.95 | 1,311,703 |
| 2024-01-02 | 140.00 | 140.70 | 136.60 | 137.34 | 132.17 | 1,442,435 |
| 2023-12-29 | 139.66 | 140.20 | 139.38 | 139.48 | 134.23 | 539,498 |
| 2023-12-28 | 140.10 | 140.52 | 139.42 | 139.64 | 134.38 | 925,867 |
| 2023-12-27 | 138.90 | 140.32 | 138.56 | 139.84 | 134.57 | 1,067,219 |
| 2023-12-22 | 138.40 | 138.50 | 137.32 | 138.24 | 133.03 | 1,186,277 |
| 2023-12-21 | 139.00 | 139.00 | 135.46 | 137.58 | 132.40 | 1,716,032 |
| 2023-12-20 | 140.58 | 141.04 | 139.06 | 139.20 | 133.96 | 1,741,144 |
| 2023-12-19 | 142.40 | 142.84 | 141.10 | 141.26 | 135.94 | 1,949,578 |
| 2023-12-18 | 141.48 | 141.96 | 140.76 | 141.20 | 135.88 | 1,300,528 |
| 2023-12-15 | 142.48 | 142.88 | 140.80 | 141.48 | 136.15 | 7,148,520 |
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.