SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	585.96	585.96	585.96	585.96	23.255	0
2022-12-14	585.96	585.96	585.96	585.96	23.255	70
2022-12-13	580.00	585.96	580.00	585.96	23.255	154
2022-12-12	574.18	574.18	574.18	574.18	22.788	14
2022-12-09	590.55	590.55	590.55	590.55	23.438	0
2022-12-08	590.55	590.55	590.55	590.55	23.438	0
2022-12-07	590.55	590.55	590.55	590.55	23.438	0
2022-12-06	590.55	590.55	590.55	590.55	23.438	0
2022-12-05	590.55	590.55	590.55	590.55	23.438	0
2022-12-02	590.55	590.55	590.55	590.55	23.438	0
2022-12-01	590.55	590.55	590.55	590.55	23.438	0
2022-11-30	590.55	590.55	590.55	590.55	23.438	0
2022-11-29	590.55	590.55	590.55	590.55	23.438	0
2022-11-28	590.55	590.55	590.55	590.55	23.438	0
2022-11-25	590.55	590.55	590.55	590.55	23.438	0
2022-11-24	590.55	590.55	590.55	590.55	23.438	0
2022-11-23	583.00	590.55	583.00	590.55	23.438	70
2022-11-22	583.00	583.00	583.00	583.00	23.138	0
2022-11-21	583.00	583.00	583.00	583.00	23.138	0
2022-11-18	581.40	583.00	581.40	583.00	23.138	84
2022-11-17	610.00	610.00	610.00	610.00	24.209	14
2022-11-16	595.65	595.65	595.65	595.65	23.640	42
2022-11-14	585.41	585.41	585.41	585.41	23.234	0
2022-11-11	585.00	585.41	575.00	585.41	23.234	1,358
2022-11-10	519.18	570.00	519.18	570.00	22.622	392
2022-11-09	519.18	519.18	507.00	507.00	20.122	756
2022-11-08	510.00	510.00	507.99	507.99	20.161	28
2022-11-07	482.82	482.82	482.82	482.82	19.162	0
2022-11-04	483.00	483.00	482.82	482.82	19.162	42
2022-11-03	476.00	476.00	476.00	476.00	18.891	56
2022-11-01	519.18	519.18	519.18	519.18	20.605	0
2022-10-31	519.18	519.18	519.18	519.18	20.605	0
2022-10-28	519.18	519.18	519.18	519.18	20.605	336
2022-10-27	517.25	517.25	517.25	517.25	20.528	14
2022-10-26	459.39	459.39	459.39	459.39	18.232	0
2022-10-25	459.39	459.39	459.39	459.39	18.232	0
2022-10-24	459.39	459.39	459.39	459.39	18.232	0
2022-10-21	459.39	459.39	459.39	459.39	18.232	0
2022-10-20	459.39	459.39	459.39	459.39	18.232	0
2022-10-19	459.39	459.39	459.39	459.39	18.232	0
2022-10-18	459.39	459.39	459.39	459.39	18.232	0
2022-10-17	455.33	459.39	455.33	459.39	18.232	56
2022-10-14	456.34	456.34	455.33	455.33	18.071	154
2022-10-13	435.77	435.77	435.77	435.77	17.295	28
2022-10-11	437.58	437.58	437.58	437.58	17.367	0
2022-10-10	437.58	437.58	437.58	437.58	17.367	28
2022-10-07	449.38	449.38	449.38	449.38	17.835	0
2022-10-06	449.38	449.38	449.38	449.38	17.835	0
2022-10-05	449.38	449.38	449.38	449.38	17.835	70
2022-10-04	454.84	454.84	454.84	454.84	18.052	28
2022-10-03	433.09	433.09	433.09	433.09	17.188	4,228
2022-09-30	424.54	424.54	424.54	424.54	16.849	0
2022-09-29	424.54	424.54	424.54	424.54	16.849	0
2022-09-28	424.54	424.54	424.54	424.54	16.849	0
2022-09-27	424.54	424.54	424.54	424.54	16.849	2,800
2022-09-26	413.23	413.23	413.23	413.23	16.400	0
2022-09-23	411.00	413.23	411.00	413.23	16.400	84
2022-09-22	422.38	422.38	422.38	422.38	16.763	14
2022-09-21	427.24	427.24	427.24	427.24	16.956	0
2022-09-20	431.20	431.20	427.24	427.24	16.956	56

← NewerPage 17 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.