SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 263.85 | 268.30 | 263.20 | 266.25 | 261.79 | 632,340 |
| 2025-05-15 | 258.43 | 263.25 | 258.15 | 262.52 | 258.12 | 952,521 |
| 2025-05-14 | 259.43 | 261.30 | 257.45 | 258.00 | 253.68 | 2,144,331 |
| 2025-05-13 | 264.25 | 264.50 | 260.65 | 262.35 | 255.65 | 594,143 |
| 2025-05-12 | 264.20 | 268.35 | 257.25 | 262.50 | 255.79 | 1,253,298 |
| 2025-05-09 | 262.60 | 264.35 | 260.55 | 261.65 | 254.96 | 89,206 |
| 2025-05-08 | 264.05 | 266.90 | 260.95 | 262.65 | 255.93 | 691,065 |
| 2025-05-07 | 263.15 | 263.80 | 261.50 | 261.50 | 254.82 | 1,176,361 |
| 2025-05-06 | 267.08 | 267.20 | 260.55 | 263.81 | 257.07 | 4,261,975 |
| 2025-05-02 | 256.95 | 266.30 | 256.35 | 266.30 | 259.49 | 106,778 |
| 2025-04-30 | 255.38 | 256.75 | 250.70 | 254.54 | 248.04 | 1,009,773 |
| 2025-04-29 | 250.88 | 255.80 | 249.95 | 254.60 | 248.09 | 837,293 |
| 2025-04-28 | 245.23 | 252.10 | 245.10 | 248.80 | 242.44 | 1,109,291 |
| 2025-04-25 | 241.25 | 245.35 | 240.80 | 243.73 | 237.50 | 69,838 |
| 2025-04-24 | 239.35 | 241.25 | 232.70 | 238.68 | 232.58 | 321,876 |
| 2025-04-23 | 242.30 | 243.75 | 236.25 | 242.29 | 236.09 | 1,227,957 |
| 2025-04-22 | 221.88 | 223.05 | 215.70 | 218.37 | 212.79 | 1,136,939 |
| 2025-04-17 | 231.15 | 232.20 | 225.80 | 228.86 | 223.01 | 617,568 |
| 2025-04-16 | 229.63 | 233.30 | 227.50 | 232.35 | 226.41 | 706,672 |
| 2025-04-15 | 229.15 | 232.75 | 228.95 | 229.00 | 223.15 | 319,176 |
| 2025-04-14 | 228.80 | 231.45 | 227.85 | 228.80 | 222.95 | 2,421,815 |
| 2025-04-11 | 233.10 | 233.30 | 222.50 | 224.71 | 218.97 | 223,796 |
| 2025-04-10 | 234.78 | 236.30 | 228.90 | 230.50 | 224.61 | 1,004,037 |
| 2025-04-09 | 215.43 | 222.45 | 213.10 | 214.65 | 209.16 | 320,877 |
| 2025-04-08 | 220.65 | 225.20 | 216.75 | 224.00 | 218.28 | 287,103 |
| 2025-04-07 | 216.80 | 233.70 | 211.30 | 223.40 | 217.69 | 67,643 |
| 2025-04-04 | 236.90 | 240.45 | 228.00 | 231.84 | 225.92 | 710,709 |
| 2025-04-03 | 245.50 | 245.90 | 238.55 | 241.47 | 235.30 | 208,722 |
| 2025-04-02 | 249.40 | 249.70 | 244.90 | 246.97 | 240.65 | 63,491 |
| 2025-04-01 | 246.78 | 251.10 | 245.85 | 248.36 | 242.02 | 90,945 |
| 2025-03-31 | 245.23 | 247.20 | 242.20 | 244.40 | 238.15 | 179,829 |
| 2025-03-28 | 247.43 | 249.70 | 246.00 | 248.71 | 242.35 | 94,001 |
| 2025-03-27 | 246.75 | 249.25 | 244.45 | 247.60 | 241.27 | 1,055,165 |
| 2025-03-26 | 259.65 | 259.70 | 249.90 | 250.48 | 244.08 | 1,790,161 |
| 2025-03-25 | 256.45 | 259.20 | 254.00 | 257.94 | 251.35 | 734,138 |
| 2025-03-24 | 254.18 | 257.65 | 252.95 | 255.37 | 248.84 | 234,817 |
| 2025-03-21 | 249.33 | 251.96 | 247.50 | 249.66 | 243.28 | 1,216,454 |
| 2025-03-20 | 250.65 | 252.45 | 247.05 | 250.60 | 244.20 | 2,131,934 |
| 2025-03-19 | 247.23 | 249.00 | 244.50 | 246.52 | 240.22 | 695,530 |
| 2025-03-18 | 248.28 | 249.70 | 243.75 | 247.52 | 241.19 | 677,954 |
| 2025-03-17 | 242.75 | 246.85 | 242.35 | 245.66 | 239.38 | 94,803 |
| 2025-03-14 | 236.28 | 242.85 | 234.90 | 239.50 | 233.38 | 265,142 |
| 2025-03-13 | 240.90 | 244.15 | 235.05 | 239.27 | 233.16 | 320,934 |
| 2025-03-12 | 238.03 | 243.20 | 236.50 | 241.90 | 235.72 | 996,217 |
| 2025-03-11 | 241.83 | 242.40 | 237.85 | 240.02 | 233.88 | 191,931 |
| 2025-03-10 | 254.28 | 254.95 | 240.35 | 247.67 | 241.34 | 877,959 |
| 2025-03-07 | 255.58 | 259.50 | 254.10 | 257.15 | 250.58 | 407,122 |
| 2025-03-06 | 265.38 | 266.75 | 256.70 | 260.40 | 253.74 | 85,225 |
| 2025-03-05 | 264.28 | 267.55 | 259.45 | 265.02 | 258.25 | 583,708 |
| 2025-03-04 | 266.98 | 269.50 | 258.95 | 258.95 | 252.33 | 609,690 |
| 2025-03-03 | 263.68 | 274.50 | 263.25 | 270.22 | 263.32 | 273,667 |
| 2025-02-28 | 264.80 | 267.10 | 262.20 | 264.08 | 257.33 | 777,740 |
| 2025-02-27 | 269.83 | 273.95 | 266.65 | 267.50 | 260.66 | 673,134 |
| 2025-02-26 | 274.18 | 275.55 | 272.80 | 273.90 | 266.90 | 1,770,808 |
| 2025-02-25 | 272.80 | 274.65 | 269.85 | 272.27 | 265.31 | 184,491 |
| 2025-02-24 | 273.93 | 275.80 | 270.95 | 274.42 | 267.40 | 56,623 |
| 2025-02-21 | 273.58 | 276.50 | 271.60 | 271.60 | 264.66 | 402,930 |
| 2025-02-20 | 277.48 | 278.30 | 274.25 | 274.95 | 267.92 | 883,956 |
| 2025-02-19 | 283.35 | 283.40 | 275.35 | 276.58 | 269.51 | 68,388 |
| 2025-02-18 | 279.30 | 281.00 | 277.45 | 278.35 | 271.24 | 2,067,804 |
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.