SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	651.95	651.95	651.95	651.95	30.866	0
2023-06-09	651.95	651.95	651.95	651.95	30.866	0
2023-06-07	651.95	651.95	651.95	651.95	30.866	14
2023-06-06	650.00	650.00	650.00	650.00	30.773	0
2023-06-05	650.00	650.00	650.00	650.00	30.773	14
2023-06-02	664.62	664.62	664.62	664.62	31.466	0
2023-06-01	664.62	664.62	664.62	664.62	31.466	0
2023-05-31	664.62	664.62	664.62	664.62	31.466	0
2023-05-30	662.35	664.62	662.35	664.62	31.466	154
2023-05-29	662.35	662.35	662.35	662.35	31.358	0
2023-05-26	653.90	662.35	653.90	662.35	31.358	70
2023-05-25	646.52	646.52	646.52	646.52	30.609	0
2023-05-24	646.52	646.52	646.52	646.52	30.609	0
2023-05-23	646.52	646.52	646.52	646.52	30.609	14
2023-05-22	670.69	670.69	670.69	670.69	31.753	0
2023-05-19	670.69	670.69	670.69	670.69	31.753	14
2023-05-18	661.50	661.50	661.50	661.50	31.318	84
2023-05-17	672.01	672.01	672.01	672.01	31.815	0
2023-05-16	672.01	672.01	672.01	672.01	31.815	0
2023-05-15	672.01	672.01	672.01	672.01	31.815	0
2023-05-12	672.01	672.01	672.01	672.01	31.815	0
2023-05-11	672.01	672.01	672.01	672.01	31.815	28
2023-05-10	670.67	670.67	670.67	670.67	26.617	0
2023-05-09	670.67	670.67	670.67	670.67	26.617	0
2023-05-08	670.67	670.67	670.67	670.67	26.617	252
2023-05-05	673.01	673.01	673.01	673.01	26.710	0
2023-05-04	673.01	673.01	673.01	673.01	26.710	0
2023-05-03	673.01	673.01	673.01	673.01	26.710	0
2023-05-02	673.01	673.01	673.01	673.01	26.710	224
2023-04-28	681.77	681.77	681.77	681.77	27.058	0
2023-04-27	680.00	681.77	680.00	681.77	27.058	154
2023-04-26	684.00	684.00	684.00	684.00	27.146	112
2023-04-25	684.00	684.00	684.00	684.00	27.146	14
2023-04-24	626.86	626.86	626.86	626.86	24.879	0
2023-04-20	626.86	626.86	626.86	626.86	24.879	0
2023-04-19	626.86	626.86	626.86	626.86	24.879	0
2023-04-18	626.86	626.86	626.86	626.86	24.879	0
2023-04-17	626.86	626.86	626.86	626.86	24.879	14
2023-04-14	625.59	625.59	625.59	625.59	24.828	0
2023-04-13	628.74	629.37	625.59	625.59	24.828	84
2023-04-12	628.74	628.74	628.74	628.74	24.953	560
2023-04-11	635.14	635.14	635.14	635.14	25.207	84
2023-04-10	641.55	641.55	641.55	641.55	25.462	42
2023-04-06	650.92	650.92	650.92	650.92	25.833	140
2023-04-05	641.43	641.43	641.43	641.43	25.457	140
2023-04-04	643.44	643.44	643.44	643.44	25.537	0
2023-04-03	643.44	643.44	643.44	643.44	25.537	0
2023-03-31	643.44	643.44	643.44	643.44	25.537	0
2023-03-30	643.44	643.44	643.44	643.44	25.537	14
2023-03-29	642.56	642.56	642.56	642.56	25.502	42
2023-03-28	643.50	643.50	643.50	643.50	25.539	14
2023-03-27	643.50	643.50	643.50	643.50	25.539	308
2023-03-24	651.00	651.00	651.00	651.00	25.837	0
2023-03-23	651.00	651.00	651.00	651.00	25.837	868
2023-03-22	646.10	648.70	646.10	648.70	25.745	112
2023-03-21	633.78	633.78	633.78	633.78	25.153	0
2023-03-20	633.78	633.78	633.78	633.78	25.153	28,000
2023-03-17	628.30	628.30	628.30	628.30	24.936	0
2023-03-16	628.30	628.30	628.30	628.30	24.936	224
2023-03-15	608.22	608.22	608.22	608.22	24.139	14

← NewerPage 15 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.