SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	149.94	150.28	144.58	150.24	147.72	2,101,114
2026-04-28	148.74	150.00	147.56	148.88	146.39	1,092,125
2026-04-27	148.06	150.70	146.92	148.10	145.62	2,748,624
2026-04-24	147.79	150.90	146.48	149.00	146.50	910,581
2026-04-23	144.41	146.96	140.24	140.70	138.34	735,334
2026-04-22	151.76	152.24	147.46	149.82	147.31	637,569
2026-04-21	152.16	153.44	150.44	152.00	149.45	510,528
2026-04-20	152.87	154.60	149.86	150.20	147.68	186,373
2026-04-17	152.16	159.40	152.00	156.28	153.66	223,290
2026-04-16	147.66	152.84	147.12	151.66	149.12	159,608
2026-04-15	143.62	146.68	142.92	146.09	143.64	546,540
2026-04-14	143.44	145.48	142.48	143.63	141.23	650,603
2026-04-13	138.64	142.50	138.00	141.72	139.35	2,208,480
2026-04-10	139.74	142.10	138.47	141.00	138.64	533,811
2026-04-09	147.00	147.46	137.64	144.76	142.34	631,089
2026-04-08	152.18	154.62	148.62	149.70	147.19	229,757
2026-04-07	148.04	150.08	144.14	144.92	142.49	44,350
2026-04-02	146.34	149.24	144.38	148.90	146.41	44,544
2026-04-01	149.44	151.14	145.86	148.82	146.33	229,600
2026-03-31	147.71	149.08	145.92	146.90	144.44	320,136
2026-03-30	142.87	147.18	142.80	146.48	144.03	686,582
2026-03-27	145.66	147.28	142.10	142.56	140.17	226,747
2026-03-26	145.66	148.04	143.62	144.64	142.22	516,200
2026-03-25	149.08	150.46	145.42	147.97	145.50	750,701
2026-03-24	149.93	153.86	146.02	153.86	151.28	1,217,528
2026-03-23	150.61	161.00	150.08	153.12	150.56	109,406
2026-03-20	161.22	161.50	151.29	153.19	150.63	1,385,672
2026-03-19	158.10	162.48	157.68	160.00	157.32	1,545,156
2026-03-18	165.56	166.70	161.30	161.44	158.74	108,969
2026-03-17	165.73	167.18	163.84	165.64	162.87	145,737
2026-03-16	167.55	167.74	165.12	165.46	162.69	766,044
2026-03-13	165.28	168.34	165.12	166.44	163.65	337,906
2026-03-12	163.04	168.98	162.84	166.60	163.81	398,601
2026-03-11	167.43	168.68	163.02	165.44	162.67	394,851
2026-03-10	171.90	173.60	166.48	169.70	166.86	649,448
2026-03-09	173.22	173.84	168.50	171.88	169.00	65,791
2026-03-06	173.16	175.08	170.32	172.82	169.93	212,658
2026-03-05	167.52	172.78	166.50	170.69	167.83	590,290
2026-03-04	168.75	169.50	165.98	167.62	164.81	210,026
2026-03-03	165.72	165.88	161.32	164.76	162.00	491,942
2026-03-02	165.87	169.02	164.82	167.10	164.30	1,376,764
2026-02-27	172.17	173.24	168.26	170.96	168.10	348,977
2026-02-26	166.87	174.44	165.84	166.92	164.12	316,600
2026-02-25	165.67	168.04	164.46	167.00	164.20	2,324,645
2026-02-24	166.10	168.76	163.84	167.98	165.17	2,241,992
2026-02-23	170.62	171.46	166.28	167.86	165.05	223,068
2026-02-20	171.67	174.04	169.92	173.34	170.44	503,445
2026-02-19	173.64	174.54	170.12	170.74	167.88	1,617,158
2026-02-18	170.47	173.96	169.80	173.06	170.16	1,905,996
2026-02-17	167.64	172.04	166.40	169.96	167.11	787,854
2026-02-16	173.96	174.80	168.36	169.26	166.42	1,411,902
2026-02-13	171.28	174.30	169.42	172.08	169.20	1,972,743
2026-02-12	170.70	172.72	168.70	169.12	166.29	576,359
2026-02-11	174.32	177.81	169.00	169.00	166.17	360,267
2026-02-10	176.37	178.92	174.32	178.18	175.20	891,896
2026-02-09	171.89	175.36	171.60	174.03	171.11	795,079
2026-02-06	168.28	171.46	166.70	171.28	168.41	79,802
2026-02-05	170.09	173.72	168.12	170.48	167.62	1,136,234
2026-02-04	166.40	167.74	159.82	166.00	163.22	1,944,707
2026-02-03	177.94	178.92	154.07	169.39	166.55	1,031,300

← NewerPage 3 of 21 · 1,259 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.