SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	130.88	141.32	130.86	140.20	140.20	4,092,805
2026-07-23	131.00	132.42	127.50	128.32	128.32	3,338,860
2026-07-22	136.02	136.40	132.04	132.04	132.04	3,063,860
2026-07-21	137.74	137.84	135.34	136.42	136.42	2,100,094
2026-07-20	138.00	140.04	134.98	138.26	138.26	1,995,160
2026-07-17	140.60	141.54	137.32	137.92	137.92	2,631,191
2026-07-16	137.20	138.24	135.14	137.64	137.64	1,823,630
2026-07-15	134.42	139.44	133.52	136.98	136.98	2,631,224
2026-07-14	139.28	140.54	130.86	136.72	136.72	4,777,567
2026-07-13	138.00	140.86	137.16	140.72	140.72	1,762,018
2026-07-10	137.54	140.60	137.04	137.58	137.58	1,511,294
2026-07-09	138.00	138.12	134.10	137.74	137.74	1,818,966
2026-07-08	142.04	142.82	137.08	137.96	137.96	2,185,868
2026-07-07	142.48	145.10	142.00	143.90	143.90	2,303,327
2026-07-06	140.72	142.72	139.04	140.06	140.06	1,676,267
2026-07-03	141.50	141.92	138.70	139.64	139.64	1,384,012
2026-07-02	141.60	142.16	137.78	141.72	141.72	2,900,438
2026-07-01	135.46	141.08	134.66	140.88	140.88	3,028,943
2026-06-30	136.36	136.42	133.10	134.00	134.00	2,895,462
2026-06-29	137.12	138.54	135.96	136.64	136.64	2,076,994
2026-06-26	132.38	135.42	130.92	135.14	135.14	2,078,018
2026-06-25	133.74	134.16	131.16	132.28	132.28	2,502,826
2026-06-24	133.82	136.10	132.10	134.86	134.86	1,990,009
2026-06-23	131.30	136.26	131.16	134.52	134.52	2,524,792
2026-06-22	132.50	133.70	130.62	132.22	132.22	3,549,485
2026-06-19	135.80	136.72	132.24	134.14	134.14	7,123,362
2026-06-18	139.78	140.50	134.30	134.86	134.86	4,843,939
2026-06-17	143.34	143.72	139.70	141.18	141.18	2,502,892
2026-06-16	142.44	145.92	142.40	142.90	142.90	1,906,476
2026-06-15	143.00	146.64	142.94	143.18	143.18	2,314,357
2026-06-12	140.00	143.38	138.26	140.26	140.26	2,852,066
2026-06-11	148.54	148.54	139.32	139.90	139.90	5,026,187
2026-06-10	154.10	154.32	146.14	149.70	149.70	3,601,973
2026-06-09	157.00	157.94	153.74	154.70	154.70	2,387,460
2026-06-08	160.06	161.08	157.32	158.10	158.10	2,043,998
2026-06-05	163.74	168.74	161.48	161.48	161.48	2,968,649
2026-06-04	156.22	165.56	156.22	164.50	164.50	3,249,594
2026-06-03	164.48	165.54	155.46	155.94	155.94	2,462,389
2026-06-02	170.00	173.24	160.54	162.86	162.86	4,129,222
2026-06-01	157.52	168.84	157.36	167.90	167.90	5,267,172
2026-05-29	151.14	156.34	150.26	155.26	155.26	7,257,453
2026-05-28	150.00	153.16	147.60	151.60	151.60	2,281,432
2026-05-27	150.20	152.00	148.34	150.00	150.00	1,722,051
2026-05-26	154.46	154.58	150.40	151.46	151.46	1,564,674
2026-05-25	153.12	154.64	151.84	154.48	154.48	1,212,676
2026-05-22	153.38	154.84	150.26	151.78	151.78	2,037,817
2026-05-21	153.78	154.20	149.26	150.90	150.90	2,100,123
2026-05-20	153.92	154.98	150.44	153.42	153.42	2,810,791
2026-05-19	151.50	159.64	151.36	156.72	156.72	6,183,013
2026-05-18	144.10	149.12	143.50	147.86	147.86	2,511,733
2026-05-15	142.00	146.08	141.40	144.06	144.06	2,710,614
2026-05-14	136.90	141.22	136.84	141.22	141.22	2,576,291
2026-05-13	141.38	142.40	135.44	136.26	136.26	3,135,843
2026-05-12	143.00	145.26	140.82	142.40	142.40	2,187,468
2026-05-11	147.24	148.62	144.16	144.46	144.46	1,835,601
2026-05-08	149.74	150.06	145.24	146.20	146.20	2,875,828
2026-05-07	150.60	153.16	147.14	151.38	151.38	3,630,721
2026-05-06	150.00	156.44	148.22	149.32	149.32	5,138,480
2026-05-05	146.80	150.76	146.72	149.80	147.30	3,139,132
2026-05-04	148.40	149.10	145.72	148.06	145.59	2,630,593

← NewerPage 2 of 22 · 1,277 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.