SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	277.15	280.20	275.95	279.92	272.76	138,447
2025-02-14	280.18	280.55	276.00	278.03	270.93	188,636
2025-02-13	277.68	281.35	276.50	278.03	270.93	509,435
2025-02-12	279.35	280.70	276.20	278.15	271.04	710,950
2025-02-11	272.73	278.35	271.80	276.91	269.83	312,917
2025-02-10	272.00	272.80	270.00	271.06	264.13	36,908
2025-02-07	273.55	274.45	270.65	273.45	266.46	234,622
2025-02-06	272.65	273.70	269.85	271.37	264.43	2,036,515
2025-02-05	267.00	271.15	266.20	268.93	262.06	2,689,121
2025-02-04	263.55	267.40	262.50	265.37	258.58	263,481
2025-02-03	261.30	265.85	260.85	264.35	257.59	133,187
2025-01-31	268.55	269.85	267.65	268.74	261.87	236,578
2025-01-30	268.53	269.00	264.45	266.80	259.98	629,484
2025-01-29	262.83	269.45	260.85	267.80	260.95	192,301
2025-01-28	268.98	269.30	256.90	261.84	255.15	1,492,686
2025-01-27	259.78	263.10	256.50	260.05	253.40	430,138
2025-01-24	264.43	264.85	262.15	263.28	256.55	233,104
2025-01-23	259.88	263.17	259.70	261.45	254.77	365,676
2025-01-22	259.03	264.10	258.50	262.67	255.95	344,093
2025-01-21	256.60	257.80	255.75	256.78	250.22	697,180
2025-01-20	256.10	256.75	255.00	255.43	248.90	69,982
2025-01-17	254.25	256.85	253.70	255.16	248.64	243,547
2025-01-16	254.85	256.00	253.30	255.17	248.65	1,288,481
2025-01-15	248.23	254.28	246.00	249.22	242.85	409,085
2025-01-14	244.23	248.65	244.00	247.40	241.08	1,083,233
2025-01-13	244.68	245.70	242.00	242.87	236.66	1,264,360
2025-01-10	244.50	247.65	244.05	246.60	240.30	1,073,096
2025-01-09	245.25	246.45	244.15	244.80	238.54	349,285
2025-01-08	243.08	248.60	242.55	246.17	239.88	625,803
2025-01-07	239.58	244.45	239.25	240.75	234.60	552,600
2025-01-06	235.73	239.25	234.35	235.83	229.81	356,868
2025-01-03	237.58	237.75	234.35	235.56	229.54	819,011
2025-01-02	236.33	238.85	235.00	236.92	230.87	105,648
2024-12-30	238.15	238.62	235.85	237.73	231.66	97,044
2024-12-27	241.30	241.40	237.95	239.21	233.10	428,862
2024-12-23	236.20	237.60	234.50	236.55	230.50	433,749
2024-12-20	234.80	238.50	232.45	234.54	228.55	254,641
2024-12-19	238.90	238.90	235.90	237.46	231.39	421,405
2024-12-18	239.23	241.50	238.70	238.95	232.84	676,953
2024-12-17	239.28	241.05	238.45	240.48	234.33	154,808
2024-12-16	239.53	241.80	237.30	240.30	234.16	160,370
2024-12-13	241.48	243.20	239.75	240.65	234.50	302,238
2024-12-12	237.93	242.08	237.85	239.65	233.53	634,216
2024-12-11	239.35	239.90	233.90	236.05	230.01	520,011
2024-12-10	238.83	242.05	238.45	241.28	235.11	326,176
2024-12-09	240.80	241.10	238.60	240.38	234.24	188,073
2024-12-06	240.30	242.10	238.90	240.39	234.25	1,277,835
2024-12-05	241.20	242.50	239.75	241.39	235.22	628,105
2024-12-04	234.33	241.95	234.25	238.61	232.51	656,289
2024-12-03	230.33	233.05	229.95	231.51	225.60	332,468
2024-12-02	223.95	231.05	223.35	227.24	221.43	896,000
2024-11-29	220.75	225.35	220.10	224.90	219.15	120,308
2024-11-28	221.43	222.40	220.70	221.16	215.51	336,583
2024-11-27	222.20	222.40	218.95	220.66	215.02	440,884
2024-11-26	222.53	224.25	222.15	223.20	217.50	283,182
2024-11-25	227.28	227.65	223.40	224.79	219.04	259,631
2024-11-22	225.98	227.35	223.75	225.93	220.15	197,633
2024-11-21	222.73	224.70	220.80	222.86	217.16	337,444
2024-11-20	221.70	223.35	219.75	221.15	215.49	116,265
2024-11-19	218.33	219.95	215.50	218.28	212.70	1,068,253

← NewerPage 8 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.