SAP SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	276.81	276.81	276.81	276.81	269.55	0
2025-02-17	276.81	276.81	276.81	276.81	269.55	0
2025-02-14	276.81	276.81	276.81	276.81	269.55	0
2025-02-13	276.81	276.81	276.81	276.81	269.55	0
2025-02-12	276.81	276.81	276.81	276.81	269.55	0
2025-02-11	276.81	276.81	276.81	276.81	269.55	0
2025-02-10	276.81	276.81	276.81	276.81	269.55	0
2025-02-07	276.81	276.81	276.81	276.81	269.55	0
2025-02-06	276.81	276.81	276.81	276.81	269.55	0
2025-02-05	276.81	276.81	276.81	276.81	269.55	0
2025-02-04	276.81	276.81	276.81	276.81	269.55	0
2025-02-03	276.81	276.81	276.81	276.81	269.55	0
2025-01-31	278.98	280.05	274.79	276.81	269.55	700
2025-01-30	276.47	280.46	276.32	279.55	272.22	101,435
2025-01-29	278.47	278.82	275.50	276.42	269.17	102,916
2025-01-28	282.50	282.50	268.14	273.79	266.61	1,114
2025-01-27	273.15	275.86	272.56	273.44	266.27	1,697
2025-01-24	275.25	277.37	275.00	276.57	269.32	560
2025-01-23	270.40	274.84	270.40	274.72	267.52	9,197
2025-01-22	270.58	275.06	270.58	272.81	265.66	22,146
2025-01-21	267.00	268.76	266.00	267.14	260.14	15,657
2025-01-20	263.26	263.26	263.26	263.26	256.36	0
2025-01-17	261.57	264.72	261.57	263.26	256.36	1,359
2025-01-16	262.29	262.98	260.90	261.64	254.78	1,202
2025-01-15	255.05	262.07	255.05	261.52	254.66	1,198
2025-01-14	253.56	254.59	253.12	254.59	247.92	259
2025-01-13	247.84	249.36	247.58	248.86	242.34	972
2025-01-10	254.60	254.60	250.31	253.15	246.52	2,998
2025-01-09	252.18	252.18	252.18	252.18	245.57	0
2025-01-08	246.57	256.00	246.57	252.18	245.57	416
2025-01-07	249.04	253.58	249.04	251.36	244.77	349
2025-01-06	243.42	248.44	243.42	245.76	239.32	1,108
2025-01-03	242.24	243.22	241.17	241.53	235.19	543
2025-01-02	245.42	245.97	242.39	244.71	238.30	43,138
2024-12-31	249.37	250.04	248.26	248.26	241.75	55
2024-12-30	247.05	249.71	245.43	249.59	243.05	422
2024-12-27	250.04	250.28	248.18	250.24	243.68	477
2024-12-24	249.45	253.95	248.37	253.52	246.87	223
2024-12-23	246.62	248.81	245.02	248.75	242.23	680
2024-12-20	244.00	248.77	243.24	247.68	241.19	1,008
2024-12-19	247.32	247.94	244.95	245.02	238.60	878
2024-12-18	252.60	253.17	251.36	251.45	244.86	1,481
2024-12-17	186.17	186.17	186.17	186.17	181.29	0
2024-12-16	186.17	186.17	186.17	186.17	181.29	0
2024-12-13	186.17	186.17	186.17	186.17	181.29	0
2024-12-12	186.17	186.17	186.17	186.17	181.29	0
2024-12-11	186.17	186.17	186.17	186.17	181.29	0
2024-12-10	186.17	186.17	186.17	186.17	181.29	0
2024-12-09	186.17	186.17	186.17	186.17	181.29	0
2024-12-06	186.17	186.17	186.17	186.17	181.29	0
2024-12-05	186.17	186.17	186.17	186.17	181.29	0
2024-12-04	186.17	186.17	186.17	186.17	181.29	0
2024-12-03	186.17	186.17	186.17	186.17	181.29	0
2024-12-02	186.17	186.17	186.17	186.17	181.29	0
2024-11-29	186.17	186.17	186.17	186.17	181.29	0
2024-11-28	186.17	186.17	186.17	186.17	181.29	0
2024-11-27	186.17	186.17	186.17	186.17	181.29	0
2024-11-26	186.17	186.17	186.17	186.17	181.29	0
2024-11-25	186.17	186.17	186.17	186.17	181.29	0
2024-11-22	186.17	186.17	186.17	186.17	181.29	0

← NewerPage 8 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	2.9291 EUR
2025-05-13	2.6298 EUR
2024-05-16	2.3913 EUR
2023-05-12	2.2330 EUR
2022-05-19	2.0762 EUR
2021-05-13	2.2599 EUR
2020-05-21	1.7337 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.