SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	236.00	239.15	234.90	239.00	235.01	1,990,691
2025-08-12	248.00	248.35	231.75	232.00	228.13	3,428,231
2025-08-11	251.70	251.70	248.15	249.35	245.19	641,404
2025-08-08	251.55	253.15	248.45	250.10	245.93	1,040,750
2025-08-07	252.35	257.70	250.70	254.75	250.50	1,418,079
2025-08-06	247.75	249.65	246.85	248.85	244.70	950,677
2025-08-05	245.90	248.20	245.30	246.65	242.53	1,036,854
2025-08-04	245.35	246.55	243.85	244.75	240.67	1,058,367
2025-08-01	248.90	249.95	242.85	244.65	240.57	1,674,730
2025-07-31	257.45	258.70	250.20	250.80	246.61	1,776,569
2025-07-30	248.80	253.25	248.50	253.00	248.78	1,007,571
2025-07-29	244.90	250.15	244.60	248.45	244.30	1,279,126
2025-07-28	248.15	248.30	243.45	244.05	239.98	1,297,484
2025-07-25	243.75	246.05	243.00	245.00	240.91	1,311,556
2025-07-24	247.45	251.05	243.70	246.10	241.99	1,852,714
2025-07-23	255.15	256.80	244.45	248.85	244.70	3,968,439
2025-07-22	262.65	264.65	258.95	259.50	255.17	1,191,724
2025-07-21	264.20	265.40	261.45	263.45	259.05	733,888
2025-07-18	266.50	267.10	262.75	264.05	259.64	955,575
2025-07-17	263.25	266.05	261.35	265.80	261.36	1,070,036
2025-07-16	259.85	264.65	259.70	259.95	255.61	1,035,571
2025-07-15	257.25	261.15	257.00	259.80	255.46	839,287
2025-07-14	255.70	258.25	253.70	258.05	253.74	674,545
2025-07-11	260.25	262.10	258.75	258.75	254.43	961,114
2025-07-10	267.40	269.35	262.15	263.10	258.71	1,079,386
2025-07-09	263.80	266.35	262.15	265.50	261.07	1,011,575
2025-07-08	262.50	265.20	261.10	264.15	259.74	1,398,741
2025-07-07	256.25	261.30	256.10	261.15	256.79	1,074,156
2025-07-04	256.05	257.20	254.75	255.50	251.24	766,320
2025-07-03	252.30	258.20	251.80	258.20	253.89	915,608
2025-07-02	256.05	256.65	250.30	253.10	248.88	1,140,295
2025-07-01	259.50	261.45	255.60	255.60	251.33	1,301,819
2025-06-30	259.00	259.50	257.05	258.15	253.84	1,651,947
2025-06-27	255.05	258.40	252.70	258.00	253.69	1,471,559
2025-06-26	252.60	253.20	248.45	251.65	247.45	1,436,014
2025-06-25	255.50	256.00	252.50	252.50	248.29	1,095,710
2025-06-24	255.60	258.30	253.25	254.95	250.70	1,607,106
2025-06-23	249.00	252.75	248.90	249.95	245.78	1,248,686
2025-06-20	249.35	254.85	248.80	251.15	246.96	7,942,129
2025-06-19	250.40	251.10	247.75	247.75	243.62	1,525,735
2025-06-18	255.35	255.35	251.70	252.95	248.73	1,659,776
2025-06-17	255.25	257.40	254.00	256.05	251.78	1,377,049
2025-06-16	255.35	257.65	253.45	257.45	253.15	1,423,494
2025-06-13	256.25	257.90	254.05	254.75	250.50	1,998,459
2025-06-12	259.85	262.95	259.05	261.15	256.79	1,358,917
2025-06-11	265.70	266.20	262.40	263.15	258.76	1,838,519
2025-06-10	267.00	268.10	262.90	265.70	261.27	1,417,249
2025-06-09	271.05	271.20	264.05	267.60	263.13	1,325,087
2025-06-06	271.00	272.95	269.40	272.35	267.80	918,835
2025-06-05	271.30	273.55	269.95	270.95	266.43	1,041,138
2025-06-04	269.95	272.85	268.80	271.30	266.77	1,286,762
2025-06-03	266.25	269.55	264.00	269.55	265.05	1,566,449
2025-06-02	263.20	265.25	261.45	264.30	259.89	1,189,371
2025-05-30	262.00	267.25	261.85	265.90	261.46	2,486,054
2025-05-29	266.70	267.25	261.40	262.45	258.07	1,152,671
2025-05-28	264.35	265.95	262.40	263.30	258.91	1,575,162
2025-05-27	261.50	268.25	261.10	265.65	261.22	1,688,263
2025-05-26	264.90	266.10	261.65	262.30	257.92	971,178
2025-05-23	265.45	269.05	256.15	260.55	256.20	2,412,491
2025-05-22	264.35	265.95	262.00	265.50	261.07	1,088,521

← NewerPage 6 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.