SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	201.50	202.08	199.84	201.80	201.80	5,145
2026-10-19	199.74	199.74	198.62	198.92	198.92	76,442
2026-10-16	200.54	203.35	198.92	198.92	198.92	25,382
2026-10-15	198.44	203.00	196.50	201.25	201.25	627,797
2026-10-14	196.47	199.36	195.32	196.94	196.94	299,201
2026-10-13	195.91	198.14	194.00	197.10	197.10	303,948
2026-10-12	190.39	197.87	189.88	194.44	194.44	150,141
2026-10-09	188.92	192.92	187.56	191.30	191.30	153,553
2026-10-08	187.84	189.76	183.74	185.27	185.27	192,151
2026-10-07	186.90	188.62	186.06	186.53	186.53	39,427
2026-10-06	186.34	190.20	186.02	189.14	189.14	66,954
2026-10-05	186.24	188.42	184.68	185.24	185.24	704,989
2026-10-02	187.68	188.68	183.91	187.70	187.70	167,343
2026-10-01	184.22	190.20	181.36	189.88	189.88	188,434
2026-09-30	184.91	186.20	181.12	182.93	182.93	222,049
2026-09-29	183.40	186.30	182.34	185.01	185.01	47,679
2026-09-28	185.02	186.76	178.94	184.25	184.25	402,320
2026-09-25	184.38	185.91	183.82	184.93	184.93	150,900
2026-09-24	184.48	185.48	182.26	183.16	183.16	312,970
2026-09-23	185.03	187.70	183.44	184.54	184.54	228,649
2026-09-22	182.64	187.44	181.54	183.53	183.53	838,669
2026-09-21	183.96	185.86	182.50	182.60	182.60	771,386
2026-09-18	186.21	187.30	182.60	182.64	182.64	625,067
2026-09-17	188.32	189.12	184.60	186.58	186.58	662,766
2026-09-16	185.10	186.76	182.19	184.36	184.36	46,940
2026-09-15	186.66	187.16	183.24	187.08	187.08	287,157
2026-09-14	181.43	186.76	180.82	186.26	186.26	365,138
2026-09-11	175.86	186.70	173.98	175.82	175.82	305,785
2026-09-10	180.05	180.56	176.21	178.24	178.24	440,616
2026-09-09	183.09	187.00	181.34	182.44	182.44	569,283
2026-09-08	182.27	183.76	180.02	181.42	181.42	442,994
2026-09-07	183.68	184.32	179.82	182.00	182.00	629,695
2026-09-04	187.71	189.90	184.98	185.16	185.16	159,564
2026-09-03	182.18	187.56	182.00	184.36	184.36	366,520
2026-09-02	182.02	184.68	180.70	182.07	182.07	225,934
2026-09-01	186.12	187.76	183.30	184.34	184.34	293,317
2026-08-28	189.50	191.94	187.96	188.47	188.47	357,234
2026-08-27	182.82	190.70	176.88	189.03	189.03	166,623
2026-08-26	180.37	185.46	176.84	179.86	179.86	491,862
2026-08-25	186.66	187.64	182.68	185.46	185.46	421,498
2026-08-24	187.11	188.12	185.58	187.64	187.64	97,009
2026-08-21	185.63	188.33	183.60	188.33	188.33	474,004
2026-08-20	184.09	186.08	182.52	184.64	184.64	571,074
2026-08-19	181.65	187.65	180.38	185.46	185.46	95,686
2026-08-18	179.32	188.54	177.94	183.44	183.44	178,849
2026-08-17	178.77	180.82	177.76	179.40	179.40	46,338
2026-08-14	181.81	185.66	179.36	180.78	180.78	1,229,521
2026-08-13	177.54	178.30	174.82	178.09	178.09	302,305
2026-08-12	180.42	180.98	175.42	175.77	175.77	220,999
2026-08-11	179.79	188.26	178.22	181.02	181.02	222,910
2026-08-10	178.70	179.92	175.85	179.70	179.70	106,304
2026-08-07	174.30	179.54	173.08	177.18	177.18	433,256
2026-08-06	171.55	173.08	168.08	170.85	170.85	1,380,896
2026-08-05	168.35	172.60	167.30	171.19	171.19	104,168
2026-08-04	163.46	168.52	162.60	167.62	167.62	453,512
2026-08-03	160.09	168.70	159.61	167.00	167.00	166,218
2026-07-31	154.66	158.18	153.64	156.11	156.11	741,129
2026-07-30	162.97	168.13	155.20	155.99	155.99	238,800
2026-07-29	159.81	163.30	156.50	161.89	161.89	369,072
2026-07-28	152.27	159.74	151.42	156.05	156.05	222,646

Page 1 of 5 · 251 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	0.5000 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.