SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5,981.59 | 5,981.59 | 5,981.59 | 5,981.59 | 5,855.61 | 79 |
| 2025-02-12 | 5,794.73 | 5,794.73 | 5,794.73 | 5,794.73 | 5,672.69 | 0 |
| 2025-02-11 | 5,794.73 | 5,794.73 | 5,794.73 | 5,794.73 | 5,672.69 | 0 |
| 2025-02-10 | 5,794.73 | 5,794.73 | 5,794.73 | 5,794.73 | 5,672.69 | 0 |
| 2025-02-07 | 5,794.73 | 5,794.73 | 5,794.73 | 5,794.73 | 5,672.69 | 1,333 |
| 2025-02-06 | 5,637.00 | 5,637.00 | 5,637.00 | 5,637.00 | 5,518.28 | 0 |
| 2025-02-05 | 5,637.00 | 5,637.00 | 5,637.00 | 5,637.00 | 5,518.28 | 0 |
| 2025-02-04 | 5,637.00 | 5,637.00 | 5,637.00 | 5,637.00 | 5,518.28 | 83 |
| 2025-01-31 | 5,715.07 | 5,715.07 | 5,715.07 | 5,715.07 | 5,594.70 | 0 |
| 2025-01-30 | 5,715.07 | 5,715.07 | 5,715.07 | 5,715.07 | 5,594.70 | 0 |
| 2025-01-29 | 5,715.07 | 5,715.07 | 5,715.07 | 5,715.07 | 5,594.70 | 188 |
| 2025-01-28 | 5,634.00 | 5,635.00 | 5,634.00 | 5,635.00 | 5,516.32 | 1,699 |
| 2025-01-27 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,320.53 | 0 |
| 2025-01-24 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,320.53 | 0 |
| 2025-01-23 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,320.53 | 0 |
| 2025-01-22 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,320.53 | 0 |
| 2025-01-21 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,320.53 | 0 |
| 2025-01-20 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,320.53 | 0 |
| 2025-01-17 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,320.53 | 0 |
| 2025-01-16 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,320.53 | 165 |
| 2025-01-15 | 5,161.51 | 5,161.51 | 5,161.51 | 5,161.51 | 5,052.80 | 0 |
| 2025-01-14 | 5,161.51 | 5,161.51 | 5,161.51 | 5,161.51 | 5,052.80 | 0 |
| 2025-01-13 | 5,161.51 | 5,161.51 | 5,161.51 | 5,161.51 | 5,052.80 | 0 |
| 2025-01-10 | 5,161.51 | 5,161.51 | 5,161.51 | 5,161.51 | 5,052.80 | 0 |
| 2025-01-09 | 5,161.51 | 5,161.51 | 5,161.51 | 5,161.51 | 5,052.80 | 0 |
| 2025-01-08 | 5,129.10 | 5,161.51 | 5,129.10 | 5,161.51 | 5,052.80 | 3,819 |
| 2025-01-07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2025-01-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2025-01-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2025-01-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-31 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-27 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-18 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 6 |
| 2024-12-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 0 |
| 2024-12-11 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,894.69 | 215 |
| 2024-12-10 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 4,906.44 | 0 |
| 2024-12-09 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 4,906.44 | 8 |
| 2024-12-06 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-12-05 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-12-04 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-12-03 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-12-02 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-29 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-28 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-27 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-26 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-25 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-22 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-21 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-20 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-19 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 0 |
| 2024-11-15 | 4,794.40 | 4,794.40 | 4,794.40 | 4,794.40 | 4,693.42 | 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.