SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 196.34 | 197.16 | 194.92 | 196.26 | 191.24 | 33,110 |
| 2024-08-22 | 196.31 | 197.76 | 195.90 | 196.91 | 191.88 | 1,385,577 |
| 2024-08-21 | 196.30 | 197.58 | 195.84 | 196.40 | 191.38 | 1,131,605 |
| 2024-08-20 | 198.43 | 199.20 | 192.20 | 196.84 | 191.81 | 128,206 |
| 2024-08-19 | 195.86 | 197.24 | 194.78 | 196.10 | 191.08 | 318,906 |
| 2024-08-16 | 195.74 | 197.68 | 195.00 | 196.80 | 191.77 | 139,331 |
| 2024-08-15 | 193.77 | 196.06 | 192.48 | 194.58 | 189.61 | 24,188 |
| 2024-08-14 | 192.37 | 192.84 | 190.94 | 192.10 | 187.19 | 115,937 |
| 2024-08-13 | 190.42 | 191.58 | 189.22 | 190.68 | 185.81 | 105,513 |
| 2024-08-12 | 190.44 | 190.68 | 188.12 | 189.63 | 184.78 | 2,372,551 |
| 2024-08-09 | 188.39 | 189.98 | 187.70 | 188.60 | 183.78 | 483,180 |
| 2024-08-08 | 184.79 | 188.30 | 181.14 | 185.92 | 181.17 | 119,379 |
| 2024-08-07 | 185.93 | 188.38 | 185.76 | 187.70 | 182.91 | 160,892 |
| 2024-08-06 | 181.89 | 186.44 | 181.80 | 185.04 | 180.31 | 415,373 |
| 2024-08-05 | 179.65 | 182.20 | 176.78 | 179.22 | 174.64 | 1,068,027 |
| 2024-08-02 | 189.23 | 189.60 | 185.34 | 189.24 | 184.40 | 282,089 |
| 2024-08-01 | 196.15 | 196.22 | 191.46 | 193.55 | 188.60 | 73,155 |
| 2024-07-31 | 191.59 | 195.14 | 191.38 | 194.19 | 189.23 | 503,756 |
| 2024-07-30 | 193.36 | 195.00 | 190.26 | 192.71 | 187.78 | 226,478 |
| 2024-07-29 | 196.07 | 197.42 | 192.88 | 194.08 | 189.12 | 538,895 |
| 2024-07-26 | 194.90 | 196.42 | 192.90 | 194.84 | 189.86 | 110,594 |
| 2024-07-25 | 192.85 | 195.74 | 191.44 | 193.72 | 188.77 | 260,121 |
| 2024-07-24 | 195.68 | 196.42 | 192.66 | 194.61 | 189.64 | 947,416 |
| 2024-07-23 | 193.85 | 196.94 | 192.00 | 195.84 | 190.83 | 2,160,235 |
| 2024-07-22 | 181.21 | 184.26 | 180.60 | 183.62 | 178.93 | 1,142,394 |
| 2024-07-19 | 180.84 | 184.80 | 178.26 | 180.26 | 175.65 | 501,559 |
| 2024-07-18 | 183.49 | 184.80 | 180.26 | 182.31 | 177.65 | 702,402 |
| 2024-07-17 | 185.68 | 188.62 | 182.50 | 185.30 | 180.56 | 124,240 |
| 2024-07-16 | 187.32 | 189.28 | 186.20 | 187.61 | 182.82 | 424,149 |
| 2024-07-15 | 188.62 | 190.02 | 187.56 | 188.37 | 183.56 | 371,480 |
| 2024-07-12 | 186.38 | 189.24 | 184.88 | 188.24 | 183.43 | 448,301 |
| 2024-07-11 | 186.44 | 188.36 | 184.36 | 185.89 | 181.13 | 68,896 |
| 2024-07-10 | 185.75 | 187.20 | 183.58 | 185.90 | 181.15 | 75,763 |
| 2024-07-09 | 186.73 | 188.14 | 184.50 | 187.13 | 182.35 | 282,276 |
| 2024-07-08 | 190.08 | 190.98 | 186.78 | 189.39 | 184.55 | 2,029,902 |
| 2024-07-05 | 188.06 | 190.52 | 186.78 | 189.64 | 184.79 | 107,057 |
| 2024-07-04 | 189.11 | 189.78 | 186.56 | 186.75 | 181.98 | 63,406 |
| 2024-07-03 | 185.68 | 187.78 | 185.60 | 187.05 | 182.27 | 180,658 |
| 2024-07-02 | 186.20 | 187.16 | 182.36 | 184.98 | 180.25 | 64,966 |
| 2024-07-01 | 188.70 | 190.96 | 184.86 | 185.93 | 181.17 | 223,614 |
| 2024-06-28 | 188.34 | 190.90 | 186.32 | 188.92 | 184.09 | 1,156,281 |
| 2024-06-27 | 185.72 | 187.84 | 184.14 | 186.67 | 181.90 | 54,809 |
| 2024-06-26 | 184.09 | 187.50 | 183.84 | 187.34 | 182.55 | 135,622 |
| 2024-06-25 | 179.43 | 181.72 | 177.68 | 179.24 | 174.66 | 1,623,750 |
| 2024-06-24 | 181.17 | 182.10 | 177.64 | 178.52 | 173.96 | 85,124 |
| 2024-06-21 | 179.27 | 181.50 | 177.64 | 180.81 | 176.19 | 456,328 |
| 2024-06-20 | 177.16 | 179.70 | 175.08 | 177.88 | 173.33 | 500,124 |
| 2024-06-19 | 175.61 | 176.38 | 174.76 | 175.63 | 171.14 | 84,959 |
| 2024-06-18 | 176.68 | 176.92 | 174.80 | 175.71 | 171.22 | 87,277 |
| 2024-06-17 | 175.93 | 177.44 | 175.58 | 176.14 | 171.63 | 259,171 |
| 2024-06-14 | 179.27 | 180.38 | 174.78 | 175.92 | 171.42 | 363,564 |
| 2024-06-13 | 181.55 | 183.14 | 177.98 | 180.56 | 175.95 | 516,880 |
| 2024-06-12 | 176.94 | 181.40 | 174.26 | 181.00 | 176.38 | 925,484 |
| 2024-06-11 | 176.40 | 176.58 | 173.52 | 174.76 | 170.29 | 173,505 |
| 2024-06-10 | 176.55 | 178.52 | 175.42 | 175.60 | 171.11 | 112,254 |
| 2024-06-07 | 177.57 | 178.72 | 175.06 | 176.72 | 172.20 | 430,231 |
| 2024-06-06 | 176.24 | 180.16 | 173.00 | 177.66 | 173.12 | 508,601 |
| 2024-06-05 | 169.97 | 171.80 | 167.70 | 170.99 | 166.62 | 148,950 |
| 2024-06-04 | 168.51 | 170.08 | 167.14 | 169.44 | 165.11 | 615,190 |
| 2024-06-03 | 169.78 | 170.76 | 167.14 | 168.52 | 164.21 | 389,013 |
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.