SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 216.65 | 218.90 | 216.10 | 218.12 | 212.55 | 66,781 |
| 2024-11-15 | 218.60 | 219.10 | 215.90 | 218.04 | 212.47 | 215,452 |
| 2024-11-14 | 216.38 | 221.05 | 216.20 | 219.85 | 214.23 | 96,033 |
| 2024-11-13 | 218.93 | 219.65 | 216.30 | 218.66 | 213.07 | 333,879 |
| 2024-11-12 | 220.08 | 222.80 | 219.80 | 220.65 | 215.01 | 82,161 |
| 2024-11-11 | 222.75 | 223.75 | 221.35 | 222.51 | 216.83 | 124,566 |
| 2024-11-08 | 223.38 | 223.45 | 219.95 | 221.55 | 215.89 | 81,552 |
| 2024-11-07 | 215.40 | 221.05 | 215.05 | 218.24 | 212.67 | 132,708 |
| 2024-11-06 | 217.85 | 219.60 | 212.95 | 214.07 | 208.60 | 247,623 |
| 2024-11-05 | 214.05 | 216.05 | 213.75 | 215.40 | 209.90 | 151,488 |
| 2024-11-04 | 215.68 | 215.80 | 212.60 | 213.94 | 208.48 | 339,613 |
| 2024-11-01 | 215.80 | 217.00 | 214.25 | 215.90 | 210.38 | 55,487 |
| 2024-10-31 | 216.30 | 218.05 | 213.35 | 213.89 | 208.43 | 201,694 |
| 2024-10-30 | 223.83 | 224.15 | 219.40 | 221.00 | 215.36 | 145,445 |
| 2024-10-29 | 223.08 | 224.55 | 222.80 | 223.90 | 218.18 | 223,213 |
| 2024-10-28 | 220.78 | 223.00 | 220.50 | 222.28 | 216.59 | 169,563 |
| 2024-10-25 | 220.18 | 221.75 | 219.45 | 220.64 | 215.00 | 258,616 |
| 2024-10-24 | 218.63 | 220.35 | 217.00 | 218.62 | 213.04 | 164,572 |
| 2024-10-23 | 214.93 | 219.85 | 214.15 | 216.64 | 211.11 | 1,070,650 |
| 2024-10-22 | 221.58 | 223.10 | 215.25 | 215.42 | 209.92 | 586,781 |
| 2024-10-21 | 213.08 | 214.00 | 210.75 | 212.16 | 206.74 | 551,667 |
| 2024-10-18 | 210.83 | 213.25 | 209.90 | 211.03 | 205.64 | 187,039 |
| 2024-10-17 | 210.93 | 212.65 | 210.35 | 211.40 | 206.00 | 198,330 |
| 2024-10-16 | 211.60 | 212.95 | 210.25 | 211.12 | 205.72 | 1,373,396 |
| 2024-10-15 | 213.58 | 214.50 | 209.10 | 212.83 | 207.39 | 134,349 |
| 2024-10-14 | 209.08 | 211.90 | 208.80 | 210.67 | 205.28 | 137,530 |
| 2024-10-11 | 205.72 | 208.60 | 205.50 | 207.73 | 202.42 | 217,633 |
| 2024-10-10 | 207.85 | 208.10 | 204.50 | 206.73 | 201.44 | 121,499 |
| 2024-10-09 | 205.72 | 208.00 | 204.45 | 207.85 | 202.54 | 267,964 |
| 2024-10-08 | 200.55 | 205.00 | 200.55 | 203.95 | 198.74 | 1,094,102 |
| 2024-10-07 | 200.62 | 201.05 | 199.64 | 200.25 | 195.13 | 377,673 |
| 2024-10-04 | 199.67 | 201.80 | 198.60 | 199.34 | 194.25 | 101,329 |
| 2024-10-03 | 199.39 | 202.15 | 199.22 | 200.85 | 195.71 | 782,189 |
| 2024-10-02 | 204.31 | 204.65 | 201.30 | 202.93 | 197.74 | 47,840 |
| 2024-10-01 | 206.85 | 208.60 | 203.65 | 204.51 | 199.29 | 618,934 |
| 2024-09-30 | 204.51 | 207.00 | 204.40 | 204.90 | 199.66 | 76,875 |
| 2024-09-27 | 203.87 | 205.70 | 201.05 | 203.73 | 198.53 | 396,296 |
| 2024-09-26 | 205.77 | 206.35 | 203.15 | 204.04 | 198.82 | 93,613 |
| 2024-09-25 | 199.27 | 202.45 | 198.00 | 199.45 | 194.36 | 537,845 |
| 2024-09-24 | 207.95 | 207.95 | 204.55 | 206.70 | 201.42 | 624,591 |
| 2024-09-23 | 205.86 | 207.50 | 205.50 | 206.99 | 201.70 | 86,443 |
| 2024-09-20 | 205.06 | 206.40 | 203.55 | 204.10 | 198.89 | 327,736 |
| 2024-09-19 | 201.68 | 206.70 | 200.25 | 204.49 | 199.26 | 886,207 |
| 2024-09-18 | 200.35 | 200.65 | 198.38 | 199.35 | 194.26 | 53,160 |
| 2024-09-17 | 200.22 | 201.10 | 199.50 | 200.60 | 195.47 | 198,145 |
| 2024-09-16 | 198.82 | 203.60 | 198.06 | 201.05 | 195.91 | 632,695 |
| 2024-09-13 | 199.11 | 200.95 | 198.06 | 199.70 | 194.60 | 269,549 |
| 2024-09-12 | 197.81 | 199.70 | 194.74 | 198.70 | 193.62 | 507,887 |
| 2024-09-11 | 193.48 | 195.40 | 191.64 | 193.40 | 188.46 | 169,231 |
| 2024-09-10 | 194.82 | 194.82 | 192.32 | 192.93 | 188.00 | 52,715 |
| 2024-09-09 | 191.97 | 193.20 | 191.60 | 192.19 | 187.28 | 239,147 |
| 2024-09-06 | 191.08 | 193.68 | 190.42 | 192.63 | 187.71 | 155,269 |
| 2024-09-05 | 193.24 | 195.08 | 187.60 | 192.53 | 187.61 | 709,705 |
| 2024-09-04 | 194.31 | 195.76 | 188.00 | 194.71 | 189.73 | 156,720 |
| 2024-09-03 | 199.87 | 200.95 | 198.08 | 198.55 | 193.47 | 311,939 |
| 2024-09-02 | 198.37 | 199.86 | 197.28 | 198.52 | 193.45 | 86,704 |
| 2024-08-30 | 197.23 | 198.42 | 196.90 | 197.74 | 192.69 | 190,184 |
| 2024-08-29 | 195.21 | 199.02 | 194.90 | 198.06 | 192.99 | 604,273 |
| 2024-08-28 | 196.83 | 197.64 | 195.20 | 196.67 | 191.65 | 385,570 |
| 2024-08-27 | 194.13 | 195.26 | 192.88 | 194.01 | 189.05 | 256,570 |
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.