SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5,772.95 | 5,772.95 | 5,772.95 | 5,772.95 | 5,702.01 | 0 |
| 2025-05-13 | 5,772.95 | 5,772.95 | 5,772.95 | 5,772.95 | 5,702.01 | 0 |
| 2025-05-12 | 5,772.95 | 5,772.95 | 5,772.95 | 5,772.95 | 5,651.36 | 0 |
| 2025-05-09 | 5,772.95 | 5,772.95 | 5,772.95 | 5,772.95 | 5,651.36 | 0 |
| 2025-05-08 | 5,773.00 | 5,773.00 | 5,772.95 | 5,772.95 | 5,651.36 | 768 |
| 2025-05-07 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 0 |
| 2025-05-06 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 0 |
| 2025-05-05 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 0 |
| 2025-05-02 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 0 |
| 2025-04-30 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 0 |
| 2025-04-29 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 0 |
| 2025-04-28 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 0 |
| 2025-04-25 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 0 |
| 2025-04-24 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 11 |
| 2025-04-23 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,254.94 | 13 |
| 2025-04-22 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,924.06 | 12 |
| 2025-04-21 | 5,001.25 | 5,001.25 | 5,001.25 | 5,001.25 | 4,895.92 | 0 |
| 2025-04-16 | 5,001.25 | 5,001.25 | 5,001.25 | 5,001.25 | 4,895.92 | 0 |
| 2025-04-15 | 5,001.25 | 5,001.25 | 5,001.25 | 5,001.25 | 4,895.92 | 0 |
| 2025-04-14 | 5,001.25 | 5,001.25 | 5,001.25 | 5,001.25 | 4,895.92 | 0 |
| 2025-04-11 | 5,001.25 | 5,001.25 | 5,001.25 | 5,001.25 | 4,895.92 | 0 |
| 2025-04-10 | 5,001.25 | 5,001.25 | 5,001.25 | 5,001.25 | 4,895.92 | 0 |
| 2025-04-09 | 5,001.25 | 5,001.25 | 5,001.25 | 5,001.25 | 4,895.92 | 10 |
| 2025-04-08 | 5,001.25 | 5,001.25 | 5,001.25 | 5,001.25 | 4,895.92 | 0 |
| 2025-04-07 | 5,042.00 | 5,042.00 | 5,001.25 | 5,001.25 | 4,895.92 | 205 |
| 2025-04-04 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,433.11 | 0 |
| 2025-04-03 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,433.11 | 0 |
| 2025-04-02 | 5,539.00 | 5,550.00 | 5,539.00 | 5,550.00 | 5,433.11 | 33 |
| 2025-04-01 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,423.32 | 0 |
| 2025-03-31 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,423.32 | 0 |
| 2025-03-28 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,423.32 | 0 |
| 2025-03-27 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,423.32 | 0 |
| 2025-03-26 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,423.32 | 0 |
| 2025-03-25 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,423.32 | 0 |
| 2025-03-24 | 5,558.00 | 5,558.00 | 5,540.00 | 5,540.00 | 5,423.32 | 50 |
| 2025-03-21 | 5,444.00 | 5,465.00 | 5,444.00 | 5,465.00 | 5,349.90 | 40 |
| 2025-03-20 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,330.32 | 0 |
| 2025-03-19 | 5,364.00 | 5,445.00 | 5,364.00 | 5,445.00 | 5,330.32 | 191 |
| 2025-03-18 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-14 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-13 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-12 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-11 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-10 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-07 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-06 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-05 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-04 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-03-03 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-02-28 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-02-27 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-02-26 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 0 |
| 2025-02-25 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,707.21 | 10 |
| 2025-02-24 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,677.84 | 16 |
| 2025-02-21 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,775.74 | 0 |
| 2025-02-20 | 5,960.00 | 5,960.00 | 5,900.00 | 5,900.00 | 5,775.74 | 64 |
| 2025-02-19 | 5,958.47 | 5,958.47 | 5,958.47 | 5,958.47 | 5,832.98 | 0 |
| 2025-02-18 | 5,834.70 | 5,958.47 | 5,834.70 | 5,958.47 | 5,832.98 | 377 |
| 2025-02-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,873.63 | 16 |
| 2025-02-14 | 5,981.59 | 5,981.59 | 5,981.59 | 5,981.59 | 5,855.61 | 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.