SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5,330.33 | 5,330.33 | 5,330.33 | 5,330.33 | 5,264.83 | 0 |
| 2025-08-05 | 5,330.33 | 5,330.33 | 5,330.33 | 5,330.33 | 5,264.83 | 0 |
| 2025-08-04 | 5,330.33 | 5,330.33 | 5,330.33 | 5,330.33 | 5,264.83 | 272 |
| 2025-08-01 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,338.58 | 0 |
| 2025-07-31 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,338.58 | 26 |
| 2025-07-30 | 5,412.00 | 5,412.00 | 5,412.00 | 5,412.00 | 5,345.50 | 936 |
| 2025-07-29 | 5,313.00 | 5,313.00 | 5,313.00 | 5,313.00 | 5,247.71 | 0 |
| 2025-07-28 | 5,313.00 | 5,313.00 | 5,313.00 | 5,313.00 | 5,247.71 | 999 |
| 2025-07-25 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,254.63 | 40 |
| 2025-07-24 | 5,355.00 | 5,385.22 | 5,355.00 | 5,385.22 | 5,319.05 | 127 |
| 2025-07-23 | 5,759.00 | 5,759.00 | 5,759.00 | 5,759.00 | 5,688.23 | 0 |
| 2025-07-22 | 5,759.00 | 5,759.00 | 5,759.00 | 5,759.00 | 5,688.23 | 0 |
| 2025-07-21 | 5,759.00 | 5,759.00 | 5,759.00 | 5,759.00 | 5,688.23 | 0 |
| 2025-07-18 | 5,759.00 | 5,759.00 | 5,759.00 | 5,759.00 | 5,688.23 | 37 |
| 2025-07-17 | 5,786.04 | 5,786.04 | 5,786.04 | 5,786.04 | 5,714.94 | 0 |
| 2025-07-16 | 5,786.04 | 5,786.04 | 5,786.04 | 5,786.04 | 5,714.94 | 0 |
| 2025-07-15 | 5,786.04 | 5,786.04 | 5,786.04 | 5,786.04 | 5,714.94 | 17 |
| 2025-07-14 | 5,786.04 | 5,786.04 | 5,786.04 | 5,786.04 | 5,714.94 | 0 |
| 2025-07-11 | 5,786.04 | 5,786.04 | 5,786.04 | 5,786.04 | 5,714.94 | 0 |
| 2025-07-10 | 5,786.04 | 5,786.04 | 5,786.04 | 5,786.04 | 5,714.94 | 0 |
| 2025-07-09 | 5,786.04 | 5,786.04 | 5,786.04 | 5,786.04 | 5,714.94 | 10 |
| 2025-07-08 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-07-07 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-07-04 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-07-03 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-07-02 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-07-01 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-30 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-27 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-25 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-24 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-23 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-20 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-19 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-18 | 5,583.26 | 5,583.26 | 5,583.26 | 5,583.26 | 5,514.65 | 0 |
| 2025-06-17 | 5,606.00 | 5,606.00 | 5,583.26 | 5,583.26 | 5,514.65 | 307 |
| 2025-06-16 | 5,806.02 | 5,806.02 | 5,806.02 | 5,806.02 | 5,734.68 | 0 |
| 2025-06-13 | 5,806.02 | 5,806.02 | 5,806.02 | 5,806.02 | 5,734.68 | 0 |
| 2025-06-12 | 5,806.02 | 5,806.02 | 5,806.02 | 5,806.02 | 5,734.68 | 0 |
| 2025-06-11 | 5,806.02 | 5,806.02 | 5,806.02 | 5,806.02 | 5,734.68 | 0 |
| 2025-06-10 | 5,806.02 | 5,806.02 | 5,806.02 | 5,806.02 | 5,734.68 | 7 |
| 2025-06-09 | 5,812.29 | 5,812.29 | 5,812.29 | 5,812.29 | 5,740.87 | 0 |
| 2025-06-06 | 5,812.29 | 5,812.29 | 5,812.29 | 5,812.29 | 5,740.87 | 0 |
| 2025-06-05 | 5,812.29 | 5,812.29 | 5,812.29 | 5,812.29 | 5,740.87 | 0 |
| 2025-06-04 | 5,812.29 | 5,812.29 | 5,812.29 | 5,812.29 | 5,740.87 | 0 |
| 2025-06-03 | 5,812.29 | 5,812.29 | 5,812.29 | 5,812.29 | 5,740.87 | 0 |
| 2025-06-02 | 5,812.29 | 5,812.29 | 5,812.29 | 5,812.29 | 5,740.87 | 0 |
| 2025-05-30 | 5,812.29 | 5,812.29 | 5,812.29 | 5,812.29 | 5,740.87 | 185 |
| 2025-05-29 | 5,771.29 | 5,771.29 | 5,771.29 | 5,771.29 | 5,700.37 | 0 |
| 2025-05-28 | 5,771.29 | 5,771.29 | 5,771.29 | 5,771.29 | 5,700.37 | 17 |
| 2025-05-27 | 5,798.00 | 5,807.00 | 5,790.64 | 5,790.64 | 5,719.49 | 63 |
| 2025-05-26 | 5,772.90 | 5,772.90 | 5,772.90 | 5,772.90 | 5,701.96 | 0 |
| 2025-05-23 | 5,772.90 | 5,772.90 | 5,772.90 | 5,772.90 | 5,701.96 | 0 |
| 2025-05-22 | 5,772.90 | 5,772.90 | 5,772.90 | 5,772.90 | 5,701.96 | 0 |
| 2025-05-21 | 5,772.90 | 5,772.90 | 5,772.90 | 5,772.90 | 5,701.96 | 0 |
| 2025-05-20 | 5,772.90 | 5,772.90 | 5,772.90 | 5,772.90 | 5,701.96 | 0 |
| 2025-05-19 | 5,772.90 | 5,772.90 | 5,772.90 | 5,772.90 | 5,701.96 | 0 |
| 2025-05-16 | 5,772.90 | 5,772.90 | 5,772.90 | 5,772.90 | 5,701.96 | 0 |
| 2025-05-15 | 5,772.90 | 5,772.90 | 5,772.90 | 5,772.90 | 5,701.96 | 8 |
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.