SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	617.00	618.75	616.75	618.40	24.543	28,000
2023-03-13	600.92	600.92	600.92	600.92	23.849	0
2023-03-10	600.92	600.92	600.92	600.92	23.849	0
2023-03-09	600.92	600.92	600.92	600.92	23.849	0
2023-03-08	602.38	602.38	600.92	600.92	23.849	224
2023-03-07	611.94	611.94	607.60	607.60	24.114	2,590
2023-03-06	626.00	626.00	619.13	619.13	24.572	336
2023-03-03	607.20	607.20	607.00	607.00	24.090	14,000
2023-03-02	590.77	590.77	590.77	590.77	23.446	0
2023-03-01	590.77	590.77	590.77	590.77	23.446	14
2023-02-28	597.15	597.15	597.15	597.15	23.699	7,000
2023-02-27	598.00	598.00	598.00	598.00	23.733	14
2023-02-24	605.97	605.97	605.97	605.97	24.050	0
2023-02-23	605.97	605.97	605.97	605.97	24.050	0
2023-02-22	605.97	605.97	605.97	605.97	24.050	0
2023-02-17	605.97	605.97	605.97	605.97	24.050	14
2023-02-16	619.76	619.76	619.76	619.76	24.597	0
2023-02-15	610.61	619.76	610.61	619.76	24.597	42
2023-02-14	613.18	613.18	613.18	613.18	24.336	0
2023-02-13	613.18	613.18	613.18	613.18	24.336	0
2023-02-10	613.18	613.18	613.18	613.18	24.336	14
2023-02-09	629.40	629.40	629.40	629.40	24.979	14
2023-02-08	612.55	612.55	612.55	612.55	24.311	0
2023-02-07	612.56	612.56	612.55	612.55	24.311	84
2023-02-06	622.47	623.42	622.47	623.42	24.742	7,000
2023-02-03	598.26	598.26	598.26	598.26	23.744	0
2023-02-02	598.26	598.26	598.26	598.26	23.744	0
2023-02-01	598.26	598.26	598.26	598.26	23.744	0
2023-01-31	600.41	601.00	598.26	598.26	23.744	14,014
2023-01-30	592.80	592.80	592.80	592.80	23.527	14
2023-01-27	581.40	581.40	581.40	581.40	23.074	0
2023-01-26	579.26	581.40	579.26	581.40	23.074	14,000
2023-01-25	599.34	599.34	599.34	599.34	23.786	0
2023-01-24	599.34	599.34	599.34	599.34	23.786	0
2023-01-23	599.34	599.34	599.34	599.34	23.786	0
2023-01-20	599.34	599.34	599.34	599.34	23.786	0
2023-01-19	599.34	599.34	599.34	599.34	23.786	14
2023-01-18	593.01	593.01	593.01	593.01	23.535	0
2023-01-17	593.01	593.01	593.01	593.01	23.535	0
2023-01-16	593.01	593.01	593.01	593.01	23.535	0
2023-01-13	593.01	593.01	593.01	593.01	23.535	252
2023-01-12	592.28	592.28	592.28	592.28	23.506	420
2023-01-11	594.60	594.60	594.60	594.60	23.598	56
2023-01-10	589.69	589.69	589.69	589.69	23.403	28
2023-01-09	561.00	561.00	561.00	561.00	22.265	0
2023-01-06	561.00	561.00	561.00	561.00	22.265	0
2023-01-05	561.00	561.00	561.00	561.00	22.265	0
2023-01-04	561.00	561.00	561.00	561.00	22.265	0
2023-01-03	561.00	561.00	561.00	561.00	22.265	42
2023-01-02	557.88	557.88	546.88	546.88	21.704	42
2022-12-29	536.22	536.22	536.22	536.22	21.281	0
2022-12-28	537.00	537.00	536.22	536.22	21.281	602
2022-12-27	547.11	547.11	547.11	547.11	21.714	14
2022-12-26	532.35	532.35	532.35	532.35	21.128	140
2022-12-23	544.00	544.00	544.00	544.00	21.590	0
2022-12-22	544.00	544.00	544.00	544.00	21.590	0
2022-12-21	544.00	544.00	544.00	544.00	21.590	0
2022-12-20	460.05	544.00	460.05	544.00	21.590	98
2022-12-19	585.96	585.96	585.96	585.96	23.255	0
2022-12-16	585.96	585.96	585.96	585.96	23.255	0

← NewerPage 16 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.