SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	1,174.10	1,174.10	1,174.10	1,174.10	63.492	0
2024-08-20	1,174.10	1,174.10	1,174.10	1,174.10	63.492	0
2024-08-19	1,182.36	1,182.36	1,174.10	1,174.10	63.492	84
2024-08-16	1,184.72	1,184.72	1,184.72	1,184.72	64.067	14
2024-08-15	1,160.35	1,160.35	1,160.35	1,160.35	62.749	0
2024-08-14	1,160.35	1,160.35	1,160.35	1,160.35	62.749	28
2024-08-13	1,154.86	1,154.86	1,154.86	1,154.86	62.452	56
2024-08-12	1,149.12	1,149.12	1,128.00	1,145.00	61.919	1,106
2024-08-09	1,149.12	1,149.12	1,149.12	1,149.12	62.141	0
2024-08-08	1,145.33	1,150.26	1,145.33	1,149.12	62.141	1,330
2024-08-07	1,123.67	1,123.67	1,123.67	1,123.67	60.765	0
2024-08-06	1,123.67	1,123.67	1,123.67	1,123.67	60.765	28
2024-08-05	1,146.60	1,146.60	1,146.60	1,146.60	62.005	126
2024-08-02	1,198.28	1,198.28	1,198.28	1,198.28	64.800	0
2024-08-01	1,198.28	1,198.28	1,198.28	1,198.28	64.800	0
2024-07-31	1,198.28	1,198.28	1,198.28	1,198.28	64.800	14
2024-07-30	1,189.44	1,189.44	1,189.44	1,189.44	64.322	0
2024-07-29	1,189.44	1,189.44	1,189.44	1,189.44	64.322	0
2024-07-26	1,189.44	1,189.44	1,189.44	1,189.44	64.322	0
2024-07-25	1,189.44	1,189.44	1,189.44	1,189.44	64.322	14
2024-07-24	1,196.16	1,196.16	1,196.16	1,196.16	64.685	0
2024-07-23	1,110.01	1,205.00	1,110.01	1,196.16	64.685	686
2024-07-22	1,109.90	1,109.90	1,109.90	1,109.90	60.020	182
2024-07-19	1,095.45	1,106.79	1,093.67	1,106.79	59.852	70
2024-07-18	1,103.34	1,103.34	1,103.34	1,103.34	59.666	0
2024-07-17	1,108.00	1,108.00	1,103.34	1,103.34	59.666	140
2024-07-16	1,108.00	1,108.00	1,108.00	1,108.00	59.918	280
2024-07-15	1,099.41	1,099.41	1,099.41	1,099.41	59.453	0
2024-07-12	1,099.41	1,099.41	1,099.41	1,099.41	59.453	0
2024-07-11	1,099.41	1,099.41	1,099.41	1,099.41	59.453	42
2024-07-10	1,105.68	1,105.68	1,105.68	1,105.68	59.792	0
2024-07-09	1,105.68	1,105.68	1,105.68	1,105.68	59.792	0
2024-07-08	1,105.68	1,105.68	1,105.68	1,105.68	59.792	0
2024-07-05	1,105.68	1,105.68	1,105.68	1,105.68	59.792	0
2024-07-04	1,105.68	1,105.68	1,105.68	1,105.68	59.792	14
2024-07-03	1,137.91	1,137.91	1,135.65	1,135.65	61.413	84
2024-07-02	1,137.91	1,137.91	1,137.91	1,137.91	61.535	28
2024-07-01	1,122.09	1,122.09	1,114.18	1,114.18	60.252	28
2024-06-28	1,095.00	1,095.00	1,095.00	1,095.00	59.215	0
2024-06-27	1,095.00	1,095.00	1,095.00	1,095.00	59.215	0
2024-06-26	1,095.00	1,095.00	1,095.00	1,095.00	59.215	140
2024-06-25	1,051.81	1,051.81	1,051.81	1,051.81	56.879	0
2024-06-24	1,051.81	1,051.81	1,051.81	1,051.81	56.879	0
2024-06-21	1,057.68	1,057.68	1,051.81	1,051.81	56.879	56
2024-06-20	1,033.09	1,033.09	1,033.09	1,033.09	55.867	0
2024-06-19	1,033.09	1,033.09	1,033.09	1,033.09	55.867	0
2024-06-18	1,033.09	1,033.09	1,033.09	1,033.09	55.867	42
2024-06-17	1,023.13	1,023.13	1,021.11	1,021.11	55.219	28
2024-06-14	1,006.31	1,006.31	1,006.31	1,006.31	54.419	14
2024-06-13	1,014.90	1,014.90	1,014.90	1,014.90	54.883	0
2024-06-12	1,014.90	1,014.90	1,014.90	1,014.90	54.883	0
2024-06-11	1,014.90	1,014.90	1,014.90	1,014.90	54.883	0
2024-06-10	1,014.90	1,014.90	1,014.90	1,014.90	54.883	14
2024-06-07	1,014.04	1,014.04	1,014.04	1,014.04	54.837	70
2024-06-06	1,005.00	1,023.58	1,005.00	1,023.58	55.353	182
2024-06-05	979.70	993.78	979.70	993.78	53.741	126
2024-06-04	966.89	972.91	966.89	972.91	52.612	448
2024-06-03	958.08	958.08	958.08	958.08	51.810	56
2024-05-31	1,005.77	1,005.77	1,005.77	1,005.77	54.389	14
2024-05-29	993.84	993.84	993.84	993.84	53.744	0

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	144.6743 EUR
2025-05-09	145.7875 EUR
2024-05-15	121.6643 EUR
2023-05-11	108.4548 EUR
2022-05-18	50.6477 EUR
2021-05-12	117.4965 EUR
2020-05-20	83.1991 EUR

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