SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	144.48	147.56	144.00	145.50	143.07	2,631,605
2026-04-29	150.24	150.24	144.58	145.88	143.45	1,784,169
2026-04-28	148.60	150.06	147.54	148.88	146.40	1,734,214
2026-04-27	148.10	150.72	146.80	148.96	146.47	2,068,745
2026-04-24	148.14	150.94	146.42	147.28	144.82	4,394,579
2026-04-23	144.30	147.04	140.22	140.70	138.35	3,994,908
2026-04-22	151.36	152.32	147.44	149.82	147.32	2,486,738
2026-04-21	152.22	153.46	150.30	151.16	148.64	2,598,088
2026-04-20	152.88	153.16	149.86	150.20	147.69	2,407,016
2026-04-17	152.02	159.40	151.90	156.24	153.63	4,233,873
2026-04-16	147.54	152.86	147.14	151.66	149.13	2,670,491
2026-04-15	143.72	146.70	142.94	146.54	144.09	2,324,674
2026-04-14	143.72	145.50	142.44	143.46	141.07	2,534,544
2026-04-13	138.48	142.50	138.00	142.50	140.12	2,057,774
2026-04-10	139.64	142.14	138.44	139.38	137.05	3,951,579
2026-04-09	147.10	147.54	137.54	139.50	137.17	4,350,277
2026-04-08	152.20	154.66	148.56	149.70	147.20	3,395,450
2026-04-07	148.06	150.10	144.10	145.22	142.80	1,971,337
2026-04-02	146.60	149.30	144.34	148.90	146.42	1,928,056
2026-04-01	149.46	151.12	145.82	148.86	146.38	3,180,299
2026-03-31	147.70	149.20	145.82	146.90	144.45	3,271,596
2026-03-30	142.94	147.20	142.78	147.02	144.57	3,074,669
2026-03-27	145.74	147.32	142.10	142.56	140.18	3,568,581
2026-03-26	145.40	148.08	143.52	144.64	142.23	3,752,998
2026-03-25	148.78	150.54	145.36	146.90	144.45	3,757,697
2026-03-24	149.76	151.04	146.00	147.62	145.16	4,380,715
2026-03-23	150.46	161.52	150.40	153.86	151.29	4,165,368
2026-03-20	161.00	161.22	151.22	153.82	151.25	9,373,510
2026-03-19	159.00	162.52	157.68	160.00	157.33	3,819,500
2026-03-18	165.20	166.70	161.24	161.44	158.75	3,129,716
2026-03-17	165.64	167.26	163.80	166.24	163.47	2,458,959
2026-03-16	167.74	167.74	165.02	165.46	162.70	1,676,463
2026-03-13	165.40	168.36	165.14	166.44	163.66	1,798,070
2026-03-12	163.00	168.98	162.80	167.02	164.23	2,614,254
2026-03-11	167.10	168.96	163.02	165.44	162.68	2,953,782
2026-03-10	171.60	172.88	166.46	169.60	166.77	3,187,246
2026-03-09	173.72	173.86	168.52	171.88	169.01	1,990,823
2026-03-06	173.66	175.10	170.24	172.74	169.86	3,348,087
2026-03-05	167.50	172.80	166.48	170.98	168.13	2,961,032
2026-03-04	169.22	169.22	165.94	167.38	164.59	2,444,753
2026-03-03	165.60	166.16	161.28	165.48	162.72	3,971,985
2026-03-02	166.62	169.10	164.86	167.10	164.31	2,776,438
2026-02-27	172.00	173.34	168.28	170.96	168.11	2,673,448
2026-02-26	166.92	174.46	165.86	172.22	169.35	2,727,344
2026-02-25	165.64	168.06	164.46	166.78	164.00	2,555,619
2026-02-24	165.84	168.84	163.80	165.84	163.07	4,602,328
2026-02-23	170.60	171.44	166.28	167.86	165.06	2,863,777
2026-02-20	171.50	174.08	169.80	173.80	170.90	2,424,609
2026-02-19	173.70	174.54	170.08	170.74	167.89	1,995,824
2026-02-18	169.90	174.04	169.90	173.38	170.49	1,941,388
2026-02-17	167.50	172.14	166.30	169.64	166.81	3,611,161
2026-02-16	174.80	174.80	168.34	168.36	165.55	2,679,506
2026-02-13	170.80	174.34	169.40	171.72	168.85	3,903,966
2026-02-12	170.12	172.72	168.66	169.70	166.87	3,882,942
2026-02-11	174.72	176.42	169.00	169.00	166.18	4,581,824
2026-02-10	176.30	178.94	174.20	178.28	175.30	3,975,433
2026-02-09	171.60	175.38	171.60	174.92	172.00	3,621,850
2026-02-06	168.00	171.44	166.72	171.22	168.36	3,765,742
2026-02-05	170.02	173.74	168.02	170.48	167.63	5,467,507
2026-02-04	166.00	167.76	159.60	167.20	164.41	6,228,386

← NewerPage 3 of 5 · 252 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.