SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	929.07	929.07	929.07	929.07	43.985	0
2024-02-29	929.07	929.07	929.07	929.07	43.985	0
2024-02-28	929.07	929.07	922.56	929.07	43.985	196
2024-02-27	939.00	939.00	937.44	937.44	44.382	168
2024-02-26	915.00	939.32	915.00	939.32	44.471	168
2024-02-23	915.00	915.00	915.00	915.00	43.319	700
2024-02-22	874.72	874.72	874.72	874.72	41.412	0
2024-02-21	874.72	874.72	874.72	874.72	41.412	0
2024-02-20	874.72	874.72	874.72	874.72	41.412	28
2024-02-19	880.88	880.88	880.88	880.88	41.704	0
2024-02-16	880.88	880.88	880.88	880.88	41.704	14
2024-02-15	881.86	884.04	876.48	876.48	41.496	98
2024-02-14	898.20	898.20	898.20	898.20	42.524	0
2024-02-09	900.00	902.70	898.20	898.20	42.524	112
2024-02-08	900.00	900.00	900.00	900.00	42.609	28
2024-02-07	895.00	897.00	895.00	897.00	42.467	210
2024-02-06	865.30	865.30	865.30	865.30	40.966	0
2024-02-05	865.30	865.30	865.30	865.30	40.966	0
2024-02-02	865.30	865.30	865.30	865.30	40.966	0
2024-02-01	865.30	865.30	865.30	865.30	40.966	0
2024-01-31	865.30	865.30	865.30	865.30	40.966	0
2024-01-30	865.30	865.30	865.30	865.30	40.966	0
2024-01-29	865.30	865.30	865.30	865.30	40.966	350
2024-01-26	859.11	859.11	859.11	859.11	40.673	0
2024-01-25	867.00	867.00	859.11	859.11	40.673	224
2024-01-24	855.01	859.41	855.01	859.41	40.688	168
2024-01-23	789.00	804.33	789.00	804.33	38.080	182
2024-01-22	789.18	789.18	789.18	789.18	37.363	0
2024-01-19	789.18	789.18	789.18	789.18	37.363	0
2024-01-18	786.24	789.18	786.24	789.18	37.363	210
2024-01-17	742.96	742.96	742.96	742.96	35.174	0
2024-01-16	742.96	742.96	742.96	742.96	35.174	0
2024-01-15	742.96	742.96	742.96	742.96	35.174	0
2024-01-12	742.96	742.96	742.96	742.96	35.174	0
2024-01-11	742.96	742.96	742.96	742.96	35.174	0
2024-01-10	742.96	742.96	742.96	742.96	35.174	0
2024-01-09	742.96	742.96	742.96	742.96	35.174	28
2024-01-08	733.65	733.65	733.65	733.65	34.734	0
2024-01-05	738.03	738.03	733.65	733.65	34.734	56
2024-01-04	738.75	738.75	738.75	738.75	34.975	0
2024-01-03	738.75	738.75	738.75	738.75	34.975	0
2024-01-02	738.75	738.75	738.75	738.75	34.975	28
2023-12-28	751.84	751.84	751.84	751.84	35.595	0
2023-12-27	751.84	751.84	751.84	751.84	35.595	14
2023-12-26	736.30	740.74	735.00	740.74	35.069	14,014
2023-12-22	740.00	740.00	740.00	740.00	35.034	280
2023-12-21	737.04	737.04	737.04	737.04	34.894	84
2023-12-20	743.25	743.25	743.25	743.25	35.188	19,600
2023-12-19	752.40	752.40	752.40	752.40	35.621	98
2023-12-18	784.87	784.87	784.87	784.87	37.159	0
2023-12-15	784.87	784.87	784.87	784.87	37.159	0
2023-12-14	784.87	784.87	784.87	784.87	37.159	0
2023-12-13	784.87	784.87	784.87	784.87	37.159	56
2023-12-12	783.12	783.12	783.12	783.12	37.076	0
2023-12-11	783.12	783.12	783.12	783.12	37.076	0
2023-12-08	783.12	783.12	783.12	783.12	37.076	0
2023-12-07	783.12	783.12	783.12	783.12	37.076	0
2023-12-06	783.12	783.12	783.12	783.12	37.076	0
2023-12-05	783.12	783.12	783.12	783.12	37.076	0
2023-12-04	783.12	783.12	783.12	783.12	37.076	14

← NewerPage 12 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.