SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	262.15	266.30	262.00	265.80	261.36	1,446,191
2025-05-20	264.80	267.90	263.70	265.10	260.68	1,475,830
2025-05-19	263.20	265.45	260.90	265.45	261.02	1,284,305
2025-05-16	263.25	268.30	263.25	266.25	261.81	1,663,316
2025-05-15	258.15	263.20	258.15	263.20	258.81	1,520,683
2025-05-14	259.85	261.30	257.45	258.00	253.69	1,375,121
2025-05-13	264.50	264.65	260.60	262.35	255.66	1,057,229
2025-05-12	264.05	268.40	257.15	262.50	255.81	1,641,823
2025-05-09	262.90	264.35	260.50	261.65	254.98	1,394,204
2025-05-08	264.10	266.90	260.95	262.80	256.10	1,595,441
2025-05-07	263.20	263.90	261.50	261.50	254.83	1,456,272
2025-05-06	267.00	267.15	260.50	264.35	257.61	1,174,864
2025-05-05	265.80	267.50	263.20	267.35	260.53	982,242
2025-05-02	257.25	266.30	256.10	266.30	259.51	2,834,565
2025-04-30	255.35	256.85	250.35	255.30	248.79	2,773,915
2025-04-29	250.95	255.80	249.90	254.60	248.11	1,898,792
2025-04-28	245.10	252.15	245.10	248.80	242.46	1,643,224
2025-04-25	241.80	245.60	240.80	244.70	238.46	2,030,654
2025-04-24	238.65	241.35	232.70	241.15	235.00	2,100,276
2025-04-23	242.40	244.20	236.20	241.70	235.54	3,410,054
2025-04-22	222.00	223.05	215.60	218.50	212.93	2,817,969
2025-04-17	231.05	232.25	225.80	226.00	220.24	1,970,187
2025-04-16	229.65	233.30	227.50	232.35	226.43	1,678,238
2025-04-15	229.00	232.80	229.00	232.65	226.72	1,596,709
2025-04-14	228.70	231.55	227.80	228.80	222.97	1,607,482
2025-04-11	233.30	233.35	222.40	224.80	219.07	2,391,069
2025-04-10	235.00	235.80	228.90	230.00	224.14	2,914,854
2025-04-09	215.00	222.40	213.10	214.40	208.93	3,052,992
2025-04-08	220.60	225.35	216.75	223.80	218.09	4,029,655
2025-04-07	216.70	233.90	210.20	221.40	215.76	6,895,323
2025-04-04	237.00	240.40	227.90	231.20	225.31	4,883,372
2025-04-03	245.85	245.85	238.50	238.95	232.86	2,255,341
2025-04-02	249.30	249.85	244.80	249.10	242.75	1,308,048
2025-04-01	246.75	251.10	245.90	250.15	243.77	1,345,059
2025-03-31	245.05	247.25	242.20	244.40	238.17	1,852,241
2025-03-28	246.85	249.75	246.05	246.75	240.46	1,518,176
2025-03-27	246.90	249.30	244.55	249.25	242.89	1,427,031
2025-03-26	259.65	259.70	249.85	250.10	243.72	1,748,846
2025-03-25	256.25	259.20	254.05	258.75	252.15	1,416,756
2025-03-24	254.35	257.80	252.90	255.35	248.84	1,662,738
2025-03-21	249.05	251.95	247.35	251.95	245.53	6,042,210
2025-03-20	250.60	252.40	246.95	250.15	243.77	2,172,782
2025-03-19	246.75	249.10	244.50	248.35	242.02	1,528,343
2025-03-18	248.40	249.80	243.70	246.70	240.41	1,960,463
2025-03-17	242.80	246.85	242.10	246.70	240.41	1,634,766
2025-03-14	236.55	242.95	234.90	242.60	236.41	1,755,926
2025-03-13	240.75	244.15	234.95	236.90	230.86	2,178,182
2025-03-12	238.65	243.30	236.70	242.55	236.37	2,400,746
2025-03-11	241.80	242.45	237.95	238.65	232.57	2,824,964
2025-03-10	254.25	254.95	240.20	242.20	236.02	3,105,826
2025-03-07	255.55	259.45	253.75	254.35	247.86	2,248,943
2025-03-06	265.15	266.80	256.75	261.35	254.69	2,280,232
2025-03-05	264.45	267.50	262.80	264.70	257.95	1,803,420
2025-03-04	266.95	269.45	258.95	258.95	252.35	2,328,384
2025-03-03	263.95	274.60	262.90	271.55	264.63	1,926,257
2025-02-28	265.15	267.15	262.25	265.30	258.54	2,933,951
2025-02-27	269.95	273.95	266.65	267.50	260.68	1,909,796
2025-02-26	274.05	275.60	272.85	275.20	268.18	1,318,253
2025-02-25	271.60	274.65	269.90	272.40	265.45	1,531,017
2025-02-24	273.95	275.85	270.90	274.30	267.31	1,391,375

← NewerPage 7 of 22 · 1,278 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.