SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4,862.45 | 4,862.45 | 4,862.45 | 4,862.45 | 4,802.70 | 145 |
| 2025-10-29 | 4,797.00 | 4,802.00 | 4,797.00 | 4,802.00 | 4,742.99 | 170 |
| 2025-10-28 | 5,008.00 | 5,008.00 | 4,991.82 | 4,991.82 | 4,930.48 | 151 |
| 2025-10-27 | 5,073.85 | 5,073.85 | 5,073.85 | 5,073.85 | 5,011.50 | 0 |
| 2025-10-24 | 5,073.85 | 5,073.85 | 5,073.85 | 5,073.85 | 5,011.50 | 0 |
| 2025-10-23 | 5,073.85 | 5,073.85 | 5,073.85 | 5,073.85 | 5,011.50 | 0 |
| 2025-10-22 | 5,104.97 | 5,104.97 | 5,073.85 | 5,073.85 | 5,011.50 | 307 |
| 2025-10-21 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | 5,055.11 | 0 |
| 2025-10-20 | 5,123.80 | 5,123.80 | 5,118.00 | 5,118.00 | 5,055.11 | 71 |
| 2025-10-17 | 5,000.60 | 5,000.60 | 5,000.60 | 5,000.60 | 4,939.15 | 61 |
| 2025-10-16 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,928.68 | 0 |
| 2025-10-15 | 5,029.09 | 5,029.09 | 4,990.00 | 4,990.00 | 4,928.68 | 147 |
| 2025-10-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,938.56 | 0 |
| 2025-10-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,938.56 | 0 |
| 2025-10-10 | 4,965.00 | 5,000.00 | 4,965.00 | 5,000.00 | 4,938.56 | 106 |
| 2025-10-09 | 5,086.00 | 5,086.00 | 5,086.00 | 5,086.00 | 5,023.50 | 515 |
| 2025-10-08 | 5,008.09 | 5,030.00 | 5,008.09 | 5,030.00 | 4,968.19 | 71 |
| 2025-10-07 | 5,033.29 | 5,033.29 | 5,030.00 | 5,031.00 | 4,969.18 | 1,655 |
| 2025-10-06 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,819.05 | 0 |
| 2025-10-03 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,819.05 | 0 |
| 2025-10-02 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,819.05 | 0 |
| 2025-10-01 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,819.05 | 0 |
| 2025-09-30 | 4,883.26 | 4,883.26 | 4,879.00 | 4,879.00 | 4,819.05 | 763 |
| 2025-09-29 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,800.28 | 0 |
| 2025-09-26 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,800.28 | 8 |
| 2025-09-25 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,885.22 | 0 |
| 2025-09-24 | 4,974.70 | 4,974.70 | 4,946.00 | 4,946.00 | 4,885.22 | 379 |
| 2025-09-23 | 4,892.00 | 4,892.00 | 4,890.00 | 4,890.00 | 4,829.91 | 28 |
| 2025-09-22 | 4,996.79 | 4,996.79 | 4,996.79 | 4,996.79 | 4,935.39 | 0 |
| 2025-09-19 | 4,996.79 | 4,996.79 | 4,996.79 | 4,996.79 | 4,935.39 | 0 |
| 2025-09-18 | 4,996.79 | 4,996.79 | 4,996.79 | 4,996.79 | 4,935.39 | 35 |
| 2025-09-17 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,706.45 | 52 |
| 2025-09-15 | 4,610.00 | 4,626.00 | 4,610.00 | 4,623.00 | 4,566.19 | 127 |
| 2025-09-12 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | 4,694.60 | 0 |
| 2025-09-11 | 4,799.35 | 4,800.00 | 4,753.00 | 4,753.00 | 4,694.60 | 1,942 |
| 2025-09-10 | 5,094.63 | 5,094.63 | 5,094.63 | 5,094.63 | 5,032.03 | 0 |
| 2025-09-09 | 5,094.63 | 5,094.63 | 5,094.63 | 5,094.63 | 5,032.03 | 0 |
| 2025-09-08 | 5,094.63 | 5,094.63 | 5,094.63 | 5,094.63 | 5,032.03 | 0 |
| 2025-09-05 | 5,094.63 | 5,094.63 | 5,094.63 | 5,094.63 | 5,032.03 | 0 |
| 2025-09-04 | 5,094.63 | 5,094.63 | 5,094.63 | 5,094.63 | 5,032.03 | 102 |
| 2025-09-03 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | 4,935.60 | 0 |
| 2025-09-02 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | 4,935.60 | 6 |
| 2025-09-01 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,037.33 | 0 |
| 2025-08-29 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,037.33 | 10,052 |
| 2025-08-28 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,155.86 | 50 |
| 2025-08-27 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,066.96 | 98 |
| 2025-08-26 | 5,076.13 | 5,076.13 | 5,076.13 | 5,076.13 | 5,013.75 | 0 |
| 2025-08-25 | 5,059.50 | 5,076.13 | 5,059.50 | 5,076.13 | 5,013.75 | 3,981 |
| 2025-08-22 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,155.86 | 0 |
| 2025-08-21 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,155.86 | 0 |
| 2025-08-20 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,155.86 | 0 |
| 2025-08-19 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,155.86 | 0 |
| 2025-08-18 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,155.86 | 0 |
| 2025-08-15 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,155.86 | 7 |
| 2025-08-14 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,358.34 | 0 |
| 2025-08-13 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,358.34 | 0 |
| 2025-08-12 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,358.34 | 0 |
| 2025-08-11 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,358.34 | 0 |
| 2025-08-08 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,358.34 | 5 |
| 2025-08-07 | 5,330.33 | 5,330.33 | 5,330.33 | 5,330.33 | 5,264.83 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 37.1360 MXN |
| 2025-05-13 | 51.2778 MXN |
| 2024-05-16 | 39.9182 MXN |
| 2023-05-12 | 28.4331 MXN |
| 2022-05-19 | 37.6975 MXN |
| 2021-05-13 | 32.8100 MXN |
| 2020-05-21 | 28.5556 MXN |
| 2019-05-16 | 22.9622 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.