SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	273.70	276.50	273.20	273.60	266.62	1,741,545
2025-02-20	277.00	278.30	274.30	274.95	267.94	1,100,167
2025-02-19	283.25	283.50	275.35	276.30	269.26	1,348,986
2025-02-18	279.45	280.95	277.35	278.35	271.25	1,004,027
2025-02-17	276.95	280.20	275.95	280.10	272.96	694,626
2025-02-14	279.50	280.70	276.05	276.95	269.89	1,531,310
2025-02-13	277.80	281.35	276.30	280.30	273.15	1,604,414
2025-02-12	279.50	280.65	276.20	279.15	272.03	1,571,018
2025-02-11	272.30	278.35	272.05	278.35	271.25	1,661,414
2025-02-10	271.95	272.90	269.90	271.80	264.87	1,242,452
2025-02-07	273.45	274.45	270.50	271.00	264.09	1,240,718
2025-02-06	272.35	273.75	269.75	273.65	266.67	1,271,242
2025-02-05	266.25	271.10	265.75	270.80	263.90	957,952
2025-02-04	263.15	267.50	262.50	267.30	260.48	1,081,908
2025-02-03	261.40	265.85	260.60	263.15	256.44	2,065,204
2025-01-31	268.50	269.85	267.60	268.50	261.65	1,625,440
2025-01-30	268.55	269.00	264.40	268.05	261.22	1,245,165
2025-01-29	263.60	269.35	260.80	267.20	260.39	1,639,089
2025-01-28	269.00	269.60	256.95	262.60	255.90	2,447,899
2025-01-27	260.00	263.10	256.45	261.40	254.74	1,964,517
2025-01-24	264.00	264.85	262.00	263.55	256.83	1,387,828
2025-01-23	259.80	263.15	259.55	262.40	255.71	1,623,949
2025-01-22	259.00	264.10	258.40	262.30	255.61	1,458,993
2025-01-21	256.90	257.80	255.60	256.75	250.20	1,227,490
2025-01-20	256.00	256.70	254.95	256.00	249.47	943,928
2025-01-17	254.50	256.85	253.50	256.85	250.30	1,876,721
2025-01-16	254.70	256.15	253.30	255.05	248.55	1,248,145
2025-01-15	248.30	254.30	246.00	253.60	247.13	1,857,979
2025-01-14	244.30	248.70	243.70	247.40	241.09	1,156,901
2025-01-13	244.10	245.90	242.10	243.90	237.68	1,209,566
2025-01-10	244.15	247.60	244.05	245.85	239.58	1,377,087
2025-01-09	244.75	246.45	244.05	245.15	238.90	641,680
2025-01-08	242.65	248.60	242.65	244.75	238.51	1,333,654
2025-01-07	239.30	244.45	239.25	243.30	237.10	1,698,060
2025-01-06	235.15	239.25	234.35	239.25	233.15	1,532,023
2025-01-03	237.00	237.65	234.35	234.85	228.86	934,542
2025-01-02	236.30	238.95	235.10	238.55	232.47	1,327,871
2024-12-30	238.55	238.55	235.75	236.30	230.28	723,232
2024-12-27	241.40	241.40	237.95	239.50	233.39	1,478,656
2024-12-23	236.20	237.60	234.95	236.35	230.32	1,010,585
2024-12-20	235.00	238.70	232.25	236.75	230.71	5,083,929
2024-12-19	238.90	239.25	235.85	237.05	231.01	2,125,530
2024-12-18	238.95	241.50	238.75	240.30	234.17	1,260,084
2024-12-17	239.25	241.05	238.40	239.05	232.96	1,365,340
2024-12-16	239.50	241.80	237.25	240.65	234.51	1,275,144
2024-12-13	241.45	243.40	239.70	241.05	234.90	1,450,121
2024-12-12	238.00	242.10	237.85	241.50	235.34	1,375,884
2024-12-11	239.50	240.00	233.90	238.60	232.52	2,172,229
2024-12-10	238.65	242.05	238.35	240.05	233.93	1,549,934
2024-12-09	240.50	241.85	238.60	240.50	234.37	1,492,120
2024-12-06	240.65	242.10	238.90	242.00	235.83	1,154,210
2024-12-05	241.25	242.50	239.75	241.35	235.20	1,744,989
2024-12-04	234.30	241.95	234.15	241.70	235.54	1,565,247
2024-12-03	230.05	233.10	229.85	232.95	227.01	1,476,605
2024-12-02	223.95	231.05	223.30	231.05	225.16	1,876,016
2024-11-29	220.85	225.35	220.05	224.90	219.17	1,504,306
2024-11-28	221.50	222.55	220.50	221.15	215.51	623,308
2024-11-27	222.15	222.40	219.00	220.15	214.54	999,232
2024-11-26	222.35	224.20	222.30	223.20	217.51	1,151,866
2024-11-25	227.30	227.70	223.40	223.50	217.80	1,948,868

← NewerPage 8 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.