SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	171.12	175.30	169.10	175.30	172.37	1,009,212
2026-01-30	167.70	172.38	166.98	167.74	164.93	1,018,344
2026-01-29	179.26	188.87	162.22	164.48	161.73	903,960
2026-01-28	195.69	198.32	194.38	195.50	192.23	640,639
2026-01-27	201.73	203.05	194.28	195.54	192.26	157,665
2026-01-26	196.41	201.10	194.94	198.23	194.91	309,100
2026-01-23	193.04	199.50	191.78	198.07	194.75	500,221
2026-01-22	191.34	192.16	187.34	187.41	184.27	236,948
2026-01-21	193.53	194.32	188.94	193.14	189.90	297,914
2026-01-20	191.88	194.60	190.12	193.92	190.67	533,078
2026-01-19	197.36	199.34	195.50	196.70	193.41	263,635
2026-01-16	203.72	204.05	199.60	202.30	198.91	341,983
2026-01-15	206.11	206.50	203.25	204.75	201.32	828,391
2026-01-14	213.03	214.25	206.10	206.10	202.65	849,906
2026-01-13	212.48	219.25	211.30	213.15	209.58	180,906
2026-01-12	212.15	214.00	210.65	212.78	209.21	689,740
2026-01-09	207.43	214.30	206.15	211.55	208.01	578,417
2026-01-08	208.50	209.25	206.10	206.50	203.04	664,034
2026-01-07	203.68	208.39	197.25	207.85	204.37	613,616
2026-01-06	203.68	204.15	200.70	202.05	198.67	34,730
2026-01-05	200.50	206.20	199.60	206.05	202.60	899,018
2026-01-02	208.10	208.75	200.15	201.95	198.57	25,155
2025-12-30	208.63	209.45	207.90	208.35	204.86	37,491
2025-12-29	208.38	209.20	207.20	208.50	205.01	123,622
2025-12-23	208.90	209.20	207.45	208.13	204.64	195,938
2025-12-22	208.00	210.45	207.65	208.95	205.45	151,983
2025-12-19	208.40	209.00	206.45	208.80	205.30	2,082,614
2025-12-18	207.25	209.85	207.00	209.45	205.94	634,732
2025-12-17	206.40	208.10	205.00	206.50	203.04	1,876,546
2025-12-16	206.63	208.35	204.90	206.65	203.19	463,914
2025-12-15	209.13	212.80	208.60	210.10	206.58	80,696
2025-12-12	210.30	211.25	208.10	208.19	204.70	632,865
2025-12-11	204.12	211.10	201.85	209.30	205.79	1,972,572
2025-12-10	210.48	211.10	207.00	208.05	204.57	359,586
2025-12-09	209.13	210.95	208.45	209.54	206.03	47,912
2025-12-08	212.95	213.30	209.00	210.10	206.58	384,539
2025-12-05	211.50	214.75	210.15	212.95	209.38	65,478
2025-12-04	208.90	213.38	208.15	210.15	206.63	511,909
2025-12-03	208.28	210.45	206.20	206.50	203.04	79,845
2025-12-02	207.68	209.45	206.50	207.99	204.50	280,309
2025-12-01	208.58	209.90	207.10	208.48	204.99	1,766,033
2025-11-28	206.80	209.40	206.35	208.55	205.06	298,630
2025-11-27	207.20	210.00	206.95	207.00	203.53	1,138,480
2025-11-26	205.50	210.00	203.00	205.37	201.93	1,382,020
2025-11-25	205.48	206.20	202.35	205.05	201.62	118,055
2025-11-24	207.53	209.45	206.30	206.88	203.41	30,940
2025-11-21	204.17	208.15	203.35	205.00	201.57	429,009
2025-11-20	207.15	209.45	206.40	206.60	203.14	152,575
2025-11-19	204.68	207.60	203.90	206.00	202.55	335,758
2025-11-18	203.37	206.50	202.65	205.35	201.91	2,296,721
2025-11-17	211.58	211.70	205.90	207.03	203.56	339,977
2025-11-14	213.98	214.20	207.65	209.77	206.26	185,825
2025-11-13	217.98	220.10	217.45	217.95	214.30	458,898
2025-11-12	219.45	220.40	218.15	218.50	214.84	332,621
2025-11-11	216.75	219.00	216.20	216.65	213.02	198,130
2025-11-10	218.75	219.85	215.95	218.03	214.38	361,330
2025-11-07	219.78	220.00	215.00	215.65	212.04	323,062
2025-11-06	225.58	226.85	217.50	217.95	214.30	149,176
2025-11-05	224.78	230.00	223.85	227.68	223.87	319,498
2025-11-04	225.73	226.75	224.00	226.10	222.31	17,002

← NewerPage 4 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.