SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	780.85	780.85	780.85	780.85	36.968	0
2023-11-30	780.85	780.85	780.85	780.85	36.968	56
2023-11-29	758.48	758.48	758.48	758.48	35.909	0
2023-11-28	758.48	758.48	758.48	758.48	35.909	84
2023-11-27	758.48	758.48	758.48	758.48	35.909	14
2023-11-24	750.75	750.75	750.75	750.75	35.543	0
2023-11-23	750.75	750.75	750.75	750.75	35.543	0
2023-11-22	750.00	750.75	750.00	750.75	35.543	308
2023-11-21	742.10	745.00	742.10	745.00	35.271	350
2023-11-20	742.22	742.22	742.22	742.22	35.139	70
2023-11-17	731.51	735.00	731.51	732.24	34.667	23,688
2023-11-16	683.13	683.13	683.13	683.13	32.342	0
2023-11-14	683.13	683.13	683.13	683.13	32.342	0
2023-11-13	683.13	683.13	683.13	683.13	32.342	0
2023-11-10	683.13	683.13	683.13	683.13	32.342	0
2023-11-09	683.13	683.13	683.13	683.13	32.342	0
2023-11-08	683.13	683.13	683.13	683.13	32.342	0
2023-11-07	683.13	683.13	683.13	683.13	32.342	84
2023-11-06	656.04	656.04	656.04	656.04	31.059	0
2023-11-03	656.04	656.04	656.04	656.04	31.059	0
2023-11-01	656.04	656.04	656.04	656.04	31.059	0
2023-10-31	656.04	656.04	656.04	656.04	31.059	0
2023-10-30	656.04	656.04	656.04	656.04	31.059	0
2023-10-27	656.04	656.04	656.04	656.04	31.059	0
2023-10-26	656.04	656.04	656.04	656.04	31.059	14
2023-10-25	666.64	666.64	666.64	666.64	31.561	0
2023-10-24	666.64	666.64	666.64	666.64	31.561	0
2023-10-23	666.64	666.64	666.64	666.64	31.561	0
2023-10-20	666.64	666.64	666.64	666.64	31.561	0
2023-10-19	666.64	666.64	666.64	666.64	31.561	0
2023-10-18	666.64	666.64	666.64	666.64	31.561	0
2023-10-17	666.64	666.64	666.64	666.64	31.561	0
2023-10-16	666.64	666.64	666.64	666.64	31.561	0
2023-10-13	666.64	666.64	666.64	666.64	31.561	0
2023-10-11	666.64	666.64	666.64	666.64	31.561	0
2023-10-10	666.65	666.65	666.64	666.64	31.561	266
2023-10-09	665.00	665.00	665.00	665.00	31.484	280
2023-10-06	648.05	648.05	648.05	648.05	30.681	0
2023-10-05	648.05	648.05	648.05	648.05	30.681	0
2023-10-04	648.05	648.05	648.05	648.05	30.681	0
2023-10-03	648.05	648.05	648.05	648.05	30.681	0
2023-10-02	648.05	648.05	648.05	648.05	30.681	140
2023-09-29	650.00	650.00	650.00	650.00	30.773	0
2023-09-28	650.00	650.00	650.00	650.00	30.773	140
2023-09-27	644.80	644.80	644.80	644.80	30.527	28
2023-09-26	649.35	649.35	649.35	649.35	30.743	0
2023-09-25	649.35	649.35	649.35	649.35	30.743	28
2023-09-22	653.60	656.64	653.60	656.64	31.088	224
2023-09-21	653.51	653.51	653.51	653.51	30.940	0
2023-09-20	653.51	653.51	653.51	653.51	30.940	0
2023-09-19	653.51	653.51	653.51	653.51	30.940	14
2023-09-18	653.00	655.50	652.50	653.50	30.939	9,800
2023-09-15	683.20	683.20	683.20	683.20	32.345	0
2023-09-14	683.20	683.20	683.20	683.20	32.345	0
2023-09-13	683.20	683.20	683.20	683.20	32.345	0
2023-09-12	683.20	683.20	683.20	683.20	32.345	0
2023-09-11	681.10	683.20	680.63	683.20	32.345	3,150
2023-09-08	682.72	682.72	682.72	682.72	32.322	0
2023-09-06	682.72	682.72	682.72	682.72	32.322	0
2023-09-05	685.58	685.80	682.72	682.72	32.322	1,666

← NewerPage 13 of 21 · 1,249 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.