SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 176.30 | 178.94 | 174.20 | 178.28 | 175.30 | 3,975,433 |
| 2026-02-09 | 171.60 | 175.38 | 171.60 | 174.92 | 172.00 | 3,621,850 |
| 2026-02-06 | 168.00 | 171.44 | 166.72 | 171.22 | 168.36 | 3,765,742 |
| 2026-02-05 | 170.02 | 173.74 | 168.02 | 170.48 | 167.63 | 5,467,507 |
| 2026-02-04 | 166.00 | 167.76 | 159.60 | 167.20 | 164.41 | 6,228,386 |
| 2026-02-03 | 177.90 | 178.72 | 165.70 | 167.00 | 164.21 | 5,539,886 |
| 2026-02-02 | 171.30 | 175.18 | 169.10 | 175.10 | 172.18 | 2,798,987 |
| 2026-01-30 | 167.74 | 172.60 | 166.08 | 170.56 | 167.71 | 5,332,696 |
| 2026-01-29 | 179.00 | 180.16 | 162.12 | 164.62 | 161.87 | 15,846,791 |
| 2026-01-28 | 195.50 | 198.38 | 194.34 | 196.14 | 192.87 | 1,635,649 |
| 2026-01-27 | 201.60 | 203.00 | 194.26 | 195.54 | 192.28 | 1,900,259 |
| 2026-01-26 | 196.30 | 201.10 | 194.84 | 200.95 | 197.60 | 1,659,316 |
| 2026-01-23 | 194.30 | 199.50 | 191.72 | 197.92 | 194.62 | 2,762,755 |
| 2026-01-22 | 191.50 | 192.22 | 187.32 | 189.84 | 186.67 | 3,492,201 |
| 2026-01-21 | 193.74 | 194.40 | 188.94 | 191.04 | 187.85 | 2,402,017 |
| 2026-01-20 | 192.88 | 194.54 | 190.10 | 194.00 | 190.76 | 2,510,708 |
| 2026-01-19 | 197.94 | 199.38 | 195.48 | 195.96 | 192.69 | 1,653,220 |
| 2026-01-16 | 203.50 | 204.20 | 199.50 | 202.15 | 198.78 | 2,129,166 |
| 2026-01-15 | 206.40 | 206.40 | 203.15 | 205.60 | 202.17 | 1,654,581 |
| 2026-01-14 | 213.05 | 214.20 | 206.10 | 206.10 | 202.66 | 1,783,626 |
| 2026-01-13 | 212.35 | 219.40 | 211.25 | 213.45 | 209.89 | 1,595,981 |
| 2026-01-12 | 212.50 | 214.10 | 210.65 | 213.10 | 209.54 | 1,075,939 |
| 2026-01-09 | 207.00 | 214.25 | 206.00 | 212.35 | 208.81 | 1,743,178 |
| 2026-01-08 | 208.65 | 209.25 | 205.90 | 206.50 | 203.05 | 1,215,756 |
| 2026-01-07 | 203.55 | 208.40 | 202.75 | 208.40 | 204.92 | 1,606,761 |
| 2026-01-06 | 203.60 | 203.95 | 200.60 | 202.05 | 198.68 | 1,513,269 |
| 2026-01-05 | 200.20 | 206.20 | 199.60 | 206.20 | 202.76 | 1,313,820 |
| 2026-01-02 | 207.90 | 208.70 | 200.05 | 201.95 | 198.58 | 1,859,956 |
| 2025-12-30 | 208.70 | 209.60 | 207.80 | 208.35 | 204.87 | 608,689 |
| 2025-12-29 | 208.25 | 209.25 | 207.20 | 208.45 | 204.97 | 706,217 |
| 2025-12-23 | 208.95 | 209.20 | 207.50 | 207.70 | 204.23 | 621,651 |
| 2025-12-22 | 208.00 | 210.50 | 207.65 | 208.55 | 205.07 | 823,365 |
| 2025-12-19 | 208.25 | 209.30 | 205.10 | 208.80 | 205.32 | 3,975,152 |
| 2025-12-18 | 207.05 | 209.90 | 206.95 | 209.45 | 205.95 | 1,493,435 |
| 2025-12-17 | 206.50 | 208.10 | 204.85 | 207.05 | 203.59 | 1,274,255 |
| 2025-12-16 | 206.85 | 208.30 | 204.85 | 206.65 | 203.20 | 1,368,390 |
| 2025-12-15 | 208.90 | 212.90 | 208.45 | 209.65 | 206.15 | 1,340,450 |
| 2025-12-12 | 210.25 | 211.30 | 208.10 | 208.20 | 204.73 | 1,233,372 |
| 2025-12-11 | 204.00 | 211.10 | 201.85 | 209.30 | 205.81 | 1,724,153 |
| 2025-12-10 | 210.55 | 211.10 | 207.00 | 210.95 | 207.43 | 1,275,692 |
| 2025-12-09 | 209.15 | 211.00 | 208.40 | 210.00 | 206.50 | 798,949 |
| 2025-12-08 | 213.25 | 213.30 | 209.05 | 210.10 | 206.59 | 1,104,633 |
| 2025-12-05 | 211.25 | 214.75 | 210.05 | 213.25 | 209.69 | 1,025,075 |
| 2025-12-04 | 208.75 | 213.50 | 208.05 | 210.15 | 206.64 | 1,760,993 |
| 2025-12-03 | 208.25 | 210.40 | 206.15 | 206.50 | 203.05 | 997,604 |
| 2025-12-02 | 207.55 | 209.45 | 206.45 | 207.85 | 204.38 | 902,520 |
| 2025-12-01 | 208.60 | 209.90 | 207.10 | 208.90 | 205.41 | 1,069,629 |
| 2025-11-28 | 206.85 | 209.45 | 206.35 | 208.55 | 205.07 | 901,070 |
| 2025-11-27 | 207.20 | 208.75 | 206.70 | 207.00 | 203.55 | 473,852 |
| 2025-11-26 | 205.50 | 206.95 | 203.65 | 206.70 | 203.25 | 1,239,164 |
| 2025-11-25 | 205.05 | 206.45 | 202.30 | 204.85 | 201.43 | 1,286,031 |
| 2025-11-24 | 207.65 | 209.55 | 206.25 | 207.50 | 204.04 | 2,706,084 |
| 2025-11-21 | 204.00 | 208.20 | 203.35 | 205.00 | 201.58 | 1,520,744 |
| 2025-11-20 | 206.95 | 209.60 | 206.25 | 206.60 | 203.15 | 1,092,550 |
| 2025-11-19 | 205.20 | 207.55 | 203.75 | 205.50 | 202.07 | 1,173,122 |
| 2025-11-18 | 203.40 | 206.60 | 202.50 | 205.35 | 201.92 | 1,354,135 |
| 2025-11-17 | 211.60 | 211.80 | 205.70 | 207.00 | 203.55 | 1,334,374 |
| 2025-11-14 | 213.75 | 214.20 | 207.55 | 211.10 | 207.58 | 2,184,437 |
| 2025-11-13 | 218.10 | 220.15 | 217.35 | 218.10 | 214.46 | 961,985 |
| 2025-11-12 | 219.35 | 220.40 | 218.15 | 218.40 | 214.76 | 1,119,309 |
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 | 2.4500 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.