SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	142.42	151.56	142.26	151.28	151.28	1,041,134
2026-07-24	130.92	141.30	130.72	139.18	139.18	284,250
2026-07-23	131.01	132.44	127.51	128.51	128.51	473,828
2026-07-22	135.98	136.42	132.04	132.33	132.33	936,664
2026-07-21	137.84	137.96	135.38	136.14	136.14	344,049
2026-07-20	138.33	140.08	135.00	137.94	137.94	402,822
2026-07-17	140.77	141.46	137.38	138.69	138.69	186,902
2026-07-16	137.15	138.24	135.16	137.37	137.37	254,311
2026-07-15	134.33	139.40	133.66	138.16	138.16	1,375,983
2026-07-14	139.25	140.60	130.86	136.50	136.50	1,683,555
2026-07-13	138.56	140.78	137.20	140.70	140.70	189,980
2026-07-10	137.65	140.52	137.10	139.07	139.07	480,144
2026-07-09	137.91	138.12	134.16	135.47	135.47	121,266
2026-07-08	141.90	142.64	137.10	138.20	138.20	2,266,044
2026-07-07	142.25	145.02	141.26	144.80	144.80	375,014
2026-07-06	140.62	142.72	139.06	140.54	140.54	989,996
2026-07-03	141.53	141.94	138.72	139.37	139.37	59,748
2026-07-02	141.56	142.18	137.86	140.63	140.63	71,531
2026-07-01	135.45	141.08	134.68	140.33	140.33	641,545
2026-06-30	136.50	136.60	133.16	134.00	134.00	138,365
2026-06-29	137.27	138.52	135.98	136.64	136.64	155,772
2026-06-26	132.29	135.48	130.94	135.13	135.13	184,437
2026-06-25	133.71	134.00	131.22	133.26	133.26	65,653
2026-06-24	134.08	140.00	132.12	135.05	135.05	323,144
2026-06-23	131.17	136.20	131.06	134.52	134.52	216,143
2026-06-22	132.72	133.68	130.78	131.70	131.70	1,072,881
2026-06-19	135.77	136.74	132.28	132.67	132.67	242,798
2026-06-18	139.64	140.48	134.32	136.26	136.26	662,780
2026-06-17	143.42	143.72	139.68	142.46	142.46	1,312,196
2026-06-16	142.64	145.94	142.40	143.00	143.00	8,471,094
2026-06-15	143.29	146.48	142.98	143.52	143.52	591,071
2026-06-12	140.08	143.05	138.28	138.33	138.33	821,413
2026-06-11	148.47	148.68	139.32	140.88	140.88	1,315,365
2026-06-10	154.02	154.26	146.18	147.86	147.86	322,849
2026-06-09	157.27	158.40	153.72	154.58	154.58	357,232
2026-06-08	160.14	170.00	157.32	158.40	158.40	1,201,362
2026-06-05	163.76	168.75	161.48	163.52	163.52	2,128,375
2026-06-04	156.20	165.52	156.10	162.59	162.59	895,177
2026-06-03	164.48	165.39	155.48	156.34	156.34	2,988,544
2026-06-02	169.66	173.28	160.54	170.00	170.00	1,030,068
2026-06-01	157.56	168.76	157.44	167.40	167.40	2,825,678
2026-05-29	151.09	156.14	150.34	154.42	154.42	122,184
2026-05-28	149.91	153.14	147.64	149.65	149.65	36,822
2026-05-27	150.10	152.04	148.30	150.19	150.19	937,984
2026-05-26	154.36	154.54	150.42	154.46	154.46	1,902,657
2026-05-22	153.35	154.76	150.30	153.91	153.91	1,951,318
2026-05-21	153.53	154.12	149.26	150.85	150.85	2,495,649
2026-05-20	153.85	154.96	150.52	153.30	153.30	3,016,984
2026-05-19	151.50	159.54	151.18	156.72	156.72	808,836
2026-05-18	144.07	149.10	143.48	147.86	147.86	1,779,425
2026-05-15	141.87	146.10	140.94	144.98	144.98	1,419,339
2026-05-14	137.14	141.22	136.84	140.02	140.02	749,285
2026-05-13	141.71	142.22	135.48	137.25	137.25	5,121,223
2026-05-12	143.18	145.20	140.82	141.20	141.20	2,804,562
2026-05-11	147.30	148.62	144.16	144.46	144.46	1,204,205
2026-05-08	149.59	150.06	145.28	146.21	146.21	1,327,933
2026-05-07	150.22	153.12	147.14	152.20	152.20	117,599
2026-05-06	149.13	156.44	148.30	149.10	149.10	187,216
2026-05-05	147.06	150.80	146.80	149.25	146.75	1,225,266
2026-04-30	144.29	147.48	144.18	145.50	143.06	2,384,810

← NewerPage 2 of 21 · 1,255 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.