SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	993.84	993.84	993.84	993.84	53.744	28
2024-05-27	985.88	985.88	985.88	985.88	53.314	0
2024-05-24	985.88	985.88	985.88	985.88	53.314	0
2024-05-23	985.88	985.88	985.88	985.88	53.314	0
2024-05-22	985.88	985.88	985.88	985.88	53.314	0
2024-05-21	985.88	985.88	985.88	985.88	53.314	0
2024-05-20	985.88	985.88	985.88	985.88	53.314	0
2024-05-17	980.00	985.88	980.00	985.88	53.314	294
2024-05-16	977.06	977.06	977.06	977.06	52.837	0
2024-05-15	977.06	977.06	977.06	977.06	52.837	0
2024-05-14	977.06	977.06	977.06	977.06	46.258	14
2024-05-13	966.15	966.15	966.15	966.15	45.741	0
2024-05-10	966.15	966.15	966.15	966.15	45.741	0
2024-05-09	966.15	966.15	966.15	966.15	45.741	0
2024-05-08	968.05	968.05	966.15	966.15	45.741	154
2024-05-07	949.40	949.40	949.40	949.40	44.948	14
2024-05-06	942.82	942.82	942.82	942.82	44.636	0
2024-05-03	942.82	942.82	942.82	942.82	44.636	0
2024-05-02	942.82	942.82	942.82	942.82	44.636	0
2024-04-30	942.82	942.82	942.82	942.82	44.636	14
2024-04-29	950.00	950.00	950.00	950.00	44.976	0
2024-04-26	950.00	950.00	950.00	950.00	44.976	14
2024-04-25	952.54	952.54	952.54	952.54	45.097	56
2024-04-24	972.48	972.48	972.48	972.48	46.041	42
2024-04-23	960.00	962.32	960.00	962.32	45.560	1,890
2024-04-22	923.65	923.65	920.92	920.92	43.600	154
2024-04-19	949.00	949.00	922.14	922.14	43.657	42
2024-04-18	949.00	949.00	949.00	949.00	44.929	0
2024-04-17	949.00	949.00	949.00	949.00	44.929	0
2024-04-16	949.00	949.00	949.00	949.00	44.929	0
2024-04-15	949.00	949.00	949.00	949.00	44.929	6,272
2024-04-12	936.56	936.56	936.56	936.56	44.340	0
2024-04-11	935.64	936.56	935.64	936.56	44.340	196
2024-04-10	938.12	938.12	937.00	937.00	44.361	56
2024-04-09	970.00	970.00	970.00	970.00	45.923	0
2024-04-08	970.00	970.00	970.00	970.00	45.923	14
2024-04-05	970.97	973.88	970.97	973.88	46.107	98
2024-04-04	976.79	976.79	976.79	976.79	46.245	0
2024-04-03	982.61	984.55	976.79	976.79	46.245	266
2024-04-02	980.98	980.98	980.98	980.98	46.443	0
2024-04-01	980.98	980.98	980.98	980.98	46.443	0
2024-03-28	980.98	980.98	980.98	980.98	46.443	56
2024-03-27	983.60	983.60	983.60	983.60	46.567	0
2024-03-26	980.04	984.00	980.04	983.60	46.567	294
2024-03-25	979.70	979.70	979.70	979.70	46.383	0
2024-03-22	979.70	979.70	979.70	979.70	46.383	28
2024-03-21	975.00	975.00	975.00	975.00	46.160	98
2024-03-20	941.88	941.88	941.88	941.88	44.592	0
2024-03-19	941.88	941.88	941.88	941.88	44.592	168
2024-03-18	944.70	944.70	944.70	944.70	44.726	56
2024-03-15	945.60	945.60	945.60	945.60	44.768	0
2024-03-14	956.16	956.16	945.60	945.60	44.768	98
2024-03-13	958.08	958.08	958.00	958.00	45.355	182
2024-03-12	947.51	947.51	947.51	947.51	44.859	0
2024-03-11	947.52	947.52	947.51	947.51	44.859	28
2024-03-08	929.07	929.07	929.07	929.07	43.985	0
2024-03-07	929.07	929.07	929.07	929.07	43.985	0
2024-03-06	929.07	929.07	929.07	929.07	43.985	0
2024-03-05	929.07	929.07	929.07	929.07	43.985	14
2024-03-04	929.07	929.07	929.07	929.07	43.985	42

← NewerPage 11 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.