SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	225.55	231.00	224.40	225.40	221.62	587,946
2025-10-31	224.65	226.35	223.75	224.45	220.69	1,036,654
2025-10-30	224.28	227.55	223.70	226.80	223.00	175,540
2025-10-29	231.55	232.25	223.30	224.00	220.25	833,972
2025-10-28	233.68	235.00	232.80	234.10	230.18	348,512
2025-10-27	234.18	235.75	233.15	235.00	231.06	299,309
2025-10-24	241.25	241.30	233.35	233.35	229.44	596,338
2025-10-23	239.45	244.00	229.70	239.40	235.39	1,001,464
2025-10-22	241.05	241.20	236.65	241.15	237.11	572,164
2025-10-21	238.30	241.20	236.55	240.40	236.37	341,738
2025-10-20	234.18	239.55	232.90	233.80	229.88	746,640
2025-10-17	228.60	231.80	227.25	230.95	227.08	465,975
2025-10-16	231.45	237.05	230.55	233.20	229.29	369,942
2025-10-15	232.03	234.65	231.45	234.20	230.28	386,518
2025-10-14	231.03	232.70	228.55	232.40	228.51	134,184
2025-10-13	231.88	233.80	229.65	231.40	227.52	551,541
2025-10-10	238.95	239.05	231.20	231.55	227.67	210,480
2025-10-09	239.08	239.40	235.00	238.10	234.11	1,213,704
2025-10-08	235.08	239.25	234.65	237.39	233.41	359,920
2025-10-07	233.65	236.35	233.00	235.87	231.92	489,686
2025-10-06	230.63	232.50	229.05	231.65	227.77	328,704
2025-10-03	232.60	232.90	228.30	230.45	226.59	75,148
2025-10-02	227.70	233.55	226.50	232.10	228.21	753,203
2025-10-01	225.25	228.55	224.50	227.80	223.98	123,754
2025-09-30	225.03	228.60	224.50	227.90	224.08	180,735
2025-09-29	225.80	226.40	223.00	225.55	221.77	148,885
2025-09-26	225.30	225.55	221.95	225.15	221.38	171,938
2025-09-25	228.88	229.35	221.95	223.45	219.71	662,179
2025-09-24	225.68	232.75	224.45	231.00	227.13	681,450
2025-09-23	225.15	227.55	224.70	225.42	221.64	1,809,353
2025-09-22	225.38	226.90	223.50	224.70	220.94	420,931
2025-09-19	227.70	229.65	227.00	229.05	225.21	1,290,498
2025-09-18	223.50	229.95	222.10	228.50	224.67	1,154,385
2025-09-17	215.33	220.20	214.45	217.72	214.07	1,133,877
2025-09-16	215.03	215.95	209.70	213.67	210.09	646,455
2025-09-15	220.23	221.05	211.75	213.31	209.74	1,021,309
2025-09-12	219.75	221.80	219.25	220.71	217.01	972,517
2025-09-11	222.30	222.90	218.90	220.45	216.76	369,112
2025-09-10	234.53	236.70	222.90	224.10	220.35	441,507
2025-09-09	229.60	231.05	228.45	229.70	225.85	336,592
2025-09-08	229.60	231.40	228.15	230.45	226.59	254,872
2025-09-05	233.45	233.60	227.90	228.72	224.89	195,208
2025-09-04	231.73	235.20	231.35	233.20	229.29	671,983
2025-09-03	229.70	231.70	229.30	231.35	227.47	802,186
2025-09-02	232.30	233.90	227.25	227.25	223.44	516,780
2025-09-01	232.40	234.80	232.15	233.79	229.88	528,726
2025-08-29	234.73	235.20	231.15	231.70	227.82	89,387
2025-08-28	236.75	237.85	235.65	236.35	232.39	462,295
2025-08-27	231.33	237.10	230.95	236.40	232.44	295,265
2025-08-26	231.80	235.70	231.70	232.74	228.84	390,386
2025-08-22	231.13	232.70	230.85	232.01	228.12	271,543
2025-08-21	233.50	233.75	231.70	231.90	228.02	154,811
2025-08-20	234.30	236.30	231.70	234.32	230.40	1,042,553
2025-08-19	237.20	238.65	235.90	236.90	232.93	786,785
2025-08-18	237.58	237.70	235.40	237.70	233.72	899,143
2025-08-15	239.73	241.25	237.00	237.00	233.03	918,045
2025-08-14	238.90	240.70	238.30	239.65	235.64	266,028
2025-08-13	236.35	239.10	235.30	239.00	235.00	631,358
2025-08-12	248.28	248.80	231.85	232.00	228.11	308,003
2025-08-11	251.23	251.70	248.20	249.35	245.17	339,694

← NewerPage 5 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.