SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	692.70	749.99	685.98	685.98	32.477	924
2023-09-01	690.93	690.93	690.93	690.93	32.711	0
2023-08-31	697.62	697.62	690.93	690.93	32.711	182
2023-08-30	684.33	685.00	684.33	685.00	32.430	98
2023-08-29	678.71	678.71	678.71	678.71	32.133	14
2023-08-28	677.37	677.37	677.37	677.37	32.069	98
2023-08-25	668.58	668.58	665.48	665.48	31.506	266
2023-08-24	666.40	666.40	666.40	666.40	31.550	84
2023-08-23	672.01	672.01	672.01	672.01	31.815	0
2023-08-22	672.01	672.01	672.01	672.01	31.815	0
2023-08-21	672.01	672.01	672.01	672.01	31.815	0
2023-08-18	672.01	672.01	672.01	672.01	31.815	140
2023-08-17	690.00	690.00	690.00	690.00	32.667	0
2023-08-16	690.00	690.00	690.00	690.00	32.667	0
2023-08-15	690.00	690.00	690.00	690.00	32.667	14
2023-08-14	659.00	659.00	659.00	659.00	31.199	0
2023-08-11	659.00	659.00	659.00	659.00	31.199	0
2023-08-10	659.00	659.00	659.00	659.00	31.199	0
2023-08-09	659.00	659.00	659.00	659.00	31.199	14,000
2023-08-08	643.50	643.50	643.50	643.50	30.466	0
2023-08-07	643.50	643.50	643.50	643.50	30.466	0
2023-08-04	643.50	643.50	643.50	643.50	30.466	0
2023-08-03	643.50	643.50	643.50	643.50	30.466	0
2023-08-02	643.50	643.50	643.50	643.50	30.466	14
2023-08-01	649.35	649.35	649.35	649.35	30.743	0
2023-07-31	649.35	649.35	649.35	649.35	30.743	56
2023-07-28	642.50	642.50	642.50	642.50	30.418	280
2023-07-27	640.37	640.70	640.33	640.70	30.333	14,000
2023-07-26	624.96	624.96	621.10	621.10	29.405	28
2023-07-25	624.96	624.96	624.96	624.96	29.588	14
2023-07-24	640.76	640.76	631.00	631.00	29.874	70
2023-07-21	640.00	641.69	640.00	641.69	30.380	154
2023-07-20	673.88	673.88	673.88	673.88	31.904	2,800
2023-07-19	694.83	694.83	694.83	694.83	32.896	0
2023-07-18	694.83	694.83	694.83	694.83	32.896	0
2023-07-17	694.83	694.83	694.83	694.83	32.896	0
2023-07-14	692.18	694.83	692.18	694.83	32.896	420
2023-07-13	651.42	651.42	651.42	651.42	30.841	0
2023-07-12	651.42	651.42	651.42	651.42	30.841	0
2023-07-11	651.42	651.42	651.42	651.42	30.841	0
2023-07-10	651.42	651.42	651.42	651.42	30.841	0
2023-07-07	651.42	651.42	651.42	651.42	30.841	0
2023-07-06	651.42	651.42	651.42	651.42	30.841	0
2023-07-05	651.42	651.42	651.42	651.42	30.841	0
2023-07-04	651.42	651.42	651.42	651.42	30.841	0
2023-07-03	651.42	651.42	651.42	651.42	30.841	0
2023-06-30	651.42	651.42	651.42	651.42	30.841	0
2023-06-29	651.42	651.42	651.42	651.42	30.841	0
2023-06-28	651.42	651.42	651.42	651.42	30.841	0
2023-06-27	651.42	651.42	651.42	651.42	30.841	0
2023-06-26	651.42	651.42	651.42	651.42	30.841	0
2023-06-23	651.42	651.42	651.42	651.42	30.841	0
2023-06-22	651.42	651.42	651.42	651.42	30.841	0
2023-06-21	651.42	651.42	651.42	651.42	30.841	0
2023-06-20	651.42	651.42	651.42	651.42	30.841	210
2023-06-19	671.88	671.88	671.88	671.88	31.809	0
2023-06-16	670.00	673.00	670.00	671.88	31.809	588
2023-06-15	651.95	651.95	651.95	651.95	30.866	0
2023-06-14	651.95	651.95	651.95	651.95	30.866	0
2023-06-13	651.95	651.95	651.95	651.95	30.866	0

← NewerPage 14 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.