SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	251.23	251.70	248.20	249.35	245.17	339,694
2025-08-08	251.55	254.45	248.65	250.37	246.18	143,199
2025-08-07	252.18	257.65	250.90	254.75	250.48	59,058
2025-08-06	247.68	249.60	247.00	248.85	244.68	68,943
2025-08-05	246.15	248.20	245.40	246.65	242.52	400,661
2025-08-04	245.38	246.60	243.90	244.75	240.65	451,364
2025-08-01	249.20	249.95	242.85	244.50	240.40	516,631
2025-07-31	257.18	258.60	250.20	250.91	246.71	592,781
2025-07-30	248.73	253.25	248.45	253.00	248.76	207,245
2025-07-29	244.93	250.15	244.70	248.45	244.29	425,090
2025-07-28	248.03	248.15	243.50	244.05	239.96	40,651
2025-07-25	243.43	246.05	243.10	245.00	240.90	242,507
2025-07-24	247.88	251.05	243.75	245.83	241.71	118,941
2025-07-23	255.25	256.85	244.55	248.40	244.23	953,530
2025-07-22	262.93	264.65	259.05	259.50	255.15	763,975
2025-07-21	264.43	265.30	261.70	263.45	259.04	364,626
2025-07-18	266.50	267.10	262.95	264.05	259.63	442,888
2025-07-17	263.25	266.05	261.40	265.80	261.35	581,740
2025-07-16	259.90	264.65	259.85	259.95	255.60	48,116
2025-07-15	257.43	261.15	257.00	260.23	255.87	324,772
2025-07-14	255.75	258.25	253.75	258.05	253.73	720,275
2025-07-11	259.85	262.15	258.75	258.75	254.42	144,821
2025-07-10	267.13	269.35	262.20	267.40	262.92	1,089,175
2025-07-09	263.88	266.25	262.25	263.80	259.38	1,042,604
2025-07-08	262.48	265.25	261.20	264.15	259.73	260,996
2025-07-07	256.20	261.25	255.95	261.15	256.78	938,139
2025-07-04	256.05	257.20	254.85	255.50	251.22	215,255
2025-07-03	252.43	258.20	251.55	258.20	253.88	504,408
2025-07-02	256.23	256.75	250.35	256.05	251.76	975,014
2025-07-01	259.70	261.40	255.60	259.00	254.66	853,006
2025-06-30	258.53	259.45	257.05	258.15	253.83	34,531
2025-06-27	255.10	258.35	252.75	258.00	253.68	38,237
2025-06-26	252.33	253.15	248.50	251.65	247.43	300,601
2025-06-25	255.63	256.00	252.50	252.50	248.27	897,327
2025-06-24	255.35	258.30	253.35	254.95	250.68	1,709,681
2025-06-23	249.43	252.55	248.95	251.26	247.05	730,352
2025-06-20	249.15	254.70	248.98	251.15	246.94	329,951
2025-06-19	250.18	252.95	247.75	247.75	243.60	1,250,932
2025-06-18	255.18	255.40	251.80	252.95	248.71	362,908
2025-06-17	255.30	257.35	254.00	255.25	250.97	457,526
2025-06-16	254.93	257.60	253.40	257.12	252.81	113,749
2025-06-13	256.58	257.80	254.05	254.75	250.48	197,950
2025-06-12	259.23	263.15	259.00	261.15	256.78	1,026,248
2025-06-11	265.60	266.00	262.35	263.96	259.54	3,494,883
2025-06-10	267.05	268.00	262.90	265.70	261.25	322,841
2025-06-09	271.03	271.20	264.10	267.60	263.12	691,817
2025-06-06	271.03	272.85	269.50	272.35	267.79	210,412
2025-06-05	271.53	273.45	270.10	270.95	266.41	100,686
2025-06-04	269.58	272.80	268.80	271.45	266.90	417,491
2025-06-03	266.33	269.67	263.95	265.11	260.67	664,705
2025-06-02	263.53	265.25	261.50	264.30	259.87	521,886
2025-05-30	261.93	267.15	261.85	265.90	261.45	811,457
2025-05-29	266.18	267.30	261.40	262.45	258.05	35,658
2025-05-28	264.83	265.90	262.50	264.35	259.92	1,110,464
2025-05-27	261.85	268.15	261.15	265.65	261.20	958,042
2025-05-23	265.70	269.05	256.15	260.55	256.19	177,340
2025-05-22	264.68	265.90	262.00	265.50	261.05	670,060
2025-05-21	262.95	266.35	262.10	265.80	261.35	2,725,289
2025-05-20	264.95	267.90	263.85	264.80	260.36	623,653
2025-05-19	262.98	265.45	260.90	262.68	258.28	192,189

← NewerPage 6 of 21 · 1,260 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.