SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	224.95	229.95	223.75	227.95	224.15	944,453
2025-11-04	226.00	226.70	224.00	226.05	222.28	982,932
2025-11-03	225.40	231.05	224.40	228.85	225.03	1,081,196
2025-10-31	224.65	226.30	223.75	224.45	220.70	1,209,055
2025-10-30	224.30	227.60	223.65	225.85	222.08	1,387,271
2025-10-29	231.70	232.20	223.30	224.30	220.56	1,934,365
2025-10-28	233.90	235.05	232.75	234.10	230.19	1,130,651
2025-10-27	234.00	235.80	233.15	235.55	231.62	1,155,170
2025-10-24	241.25	241.30	233.35	233.35	229.46	1,802,588
2025-10-23	239.40	244.30	229.70	242.00	237.96	3,172,728
2025-10-22	241.15	241.25	236.50	236.85	232.90	1,752,971
2025-10-21	238.15	241.25	236.35	240.40	236.39	1,444,043
2025-10-20	233.80	239.60	232.90	238.60	234.62	1,404,631
2025-10-17	229.25	232.00	227.00	230.95	227.10	1,160,814
2025-10-16	231.20	237.10	230.35	233.20	229.31	1,149,922
2025-10-15	231.80	234.65	231.45	234.20	230.29	1,102,569
2025-10-14	230.95	232.70	228.45	232.70	228.82	1,319,040
2025-10-13	231.80	233.75	229.65	231.40	227.54	738,717
2025-10-10	238.80	239.10	230.55	230.55	226.70	1,300,885
2025-10-09	239.00	239.35	235.05	237.80	233.83	926,821
2025-10-08	235.45	239.25	234.65	237.20	233.24	1,357,884
2025-10-07	233.95	236.40	233.10	235.00	231.08	1,354,466
2025-10-06	230.40	232.60	229.05	231.60	227.73	735,402
2025-10-03	232.65	233.00	228.25	230.15	226.31	1,072,154
2025-10-02	227.60	233.60	226.45	232.10	228.23	1,197,910
2025-10-01	225.05	228.50	224.50	227.80	224.00	1,257,008
2025-09-30	225.00	228.60	224.50	227.90	224.10	1,125,092
2025-09-29	225.55	226.10	222.95	225.55	221.79	950,657
2025-09-26	225.55	225.65	221.90	225.15	221.39	1,029,898
2025-09-25	228.85	229.35	222.00	225.20	221.44	1,662,331
2025-09-24	225.80	232.85	224.50	228.00	224.19	2,418,550
2025-09-23	225.60	227.60	224.70	226.20	222.43	1,115,327
2025-09-22	225.50	226.90	223.50	224.70	220.95	1,360,818
2025-09-19	227.15	229.65	227.00	227.55	223.75	5,436,865
2025-09-18	223.90	229.90	222.00	229.50	225.67	2,533,588
2025-09-17	215.25	220.20	214.30	217.70	214.07	2,002,327
2025-09-16	215.00	215.95	209.70	210.95	207.43	1,757,332
2025-09-15	220.30	221.05	211.65	214.65	211.07	2,246,533
2025-09-12	219.90	221.80	219.20	220.90	217.21	1,360,689
2025-09-11	222.00	222.85	218.90	219.80	216.13	1,974,628
2025-09-10	235.00	236.65	222.95	223.70	219.97	2,344,014
2025-09-09	229.70	231.15	228.40	230.30	226.46	1,058,827
2025-09-08	229.45	231.45	228.20	230.45	226.60	1,277,894
2025-09-05	233.40	233.60	227.90	228.25	224.44	1,272,378
2025-09-04	231.90	235.15	231.60	233.20	229.31	869,844
2025-09-03	230.15	231.80	229.20	231.35	227.49	1,031,836
2025-09-02	232.40	233.25	227.25	227.25	223.46	1,290,152
2025-09-01	232.50	234.80	231.90	233.90	230.00	603,099
2025-08-29	234.55	235.15	231.15	231.70	227.83	1,280,886
2025-08-28	236.75	237.85	235.00	236.35	232.41	796,628
2025-08-27	231.00	237.20	230.95	236.40	232.45	1,087,706
2025-08-26	231.85	235.75	231.70	231.85	227.98	2,208,166
2025-08-25	231.70	233.95	230.85	233.00	229.11	838,506
2025-08-22	231.40	232.70	230.30	232.60	228.72	1,230,678
2025-08-21	233.40	233.70	231.50	232.15	228.28	1,154,543
2025-08-20	233.40	236.20	231.65	233.75	229.85	1,304,126
2025-08-19	237.35	238.60	235.85	236.90	232.95	1,197,002
2025-08-18	237.70	237.70	235.45	236.65	232.70	1,121,582
2025-08-15	239.60	241.30	237.00	237.00	233.04	1,749,088
2025-08-14	239.25	240.75	238.30	239.65	235.65	1,095,604

← NewerPage 5 of 22 · 1,275 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.