SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	442.10	442.10	442.10	442.10	17.546	0
2022-09-16	442.10	442.10	442.10	442.10	17.546	0
2022-09-15	442.10	442.10	442.10	442.10	17.546	70
2022-09-14	451.97	451.97	451.97	451.97	17.938	0
2022-09-13	451.97	451.97	451.97	451.97	17.938	0
2022-09-12	451.97	451.97	451.97	451.97	17.938	42
2022-09-09	446.85	446.85	446.85	446.85	17.734	42
2022-09-08	439.89	439.89	439.89	439.89	17.458	0
2022-09-06	439.89	439.89	439.89	439.89	17.458	1,680
2022-09-05	422.38	422.38	422.38	422.38	16.763	0
2022-09-02	429.57	429.57	422.38	422.38	16.763	265,566
2022-09-01	436.95	436.95	436.95	436.95	17.342	140
2022-08-31	431.36	431.36	431.36	431.36	17.120	0
2022-08-30	429.62	431.36	428.99	431.36	17.120	476
2022-08-29	426.80	426.80	426.50	426.50	16.927	378
2022-08-26	444.00	444.00	426.80	426.80	16.939	2,366
2022-08-25	448.26	448.26	448.26	448.26	17.790	0
2022-08-24	445.85	448.26	445.85	448.26	17.790	3,010
2022-08-23	462.55	462.55	445.53	447.96	17.778	70
2022-08-22	454.87	454.87	454.87	454.87	18.053	140
2022-08-19	478.00	478.00	478.00	478.00	18.971	420
2022-08-18	478.12	479.19	478.08	479.19	19.018	196
2022-08-17	486.37	486.37	486.37	486.37	19.303	0
2022-08-16	486.37	486.37	486.37	486.37	19.303	0
2022-08-15	486.37	486.37	486.37	486.37	19.303	140
2022-08-12	488.10	488.10	488.10	488.10	19.372	140
2022-08-11	487.75	487.75	487.75	487.75	19.358	0
2022-08-10	487.75	487.75	487.75	487.75	19.358	14
2022-08-09	480.52	482.00	479.10	479.10	19.014	3,934
2022-08-08	488.29	488.29	488.29	488.29	19.379	0
2022-08-05	487.00	488.29	487.00	488.29	19.379	168
2022-08-04	492.65	492.65	492.65	492.65	19.552	0
2022-08-03	492.65	492.65	492.65	492.65	19.552	4,760
2022-08-02	487.50	487.50	487.50	487.50	19.348	0
2022-08-01	487.50	487.50	487.50	487.50	19.348	560
2022-07-29	475.62	475.62	475.62	475.62	18.876	0
2022-07-28	476.90	476.90	472.66	475.62	18.876	2,422
2022-07-27	481.42	481.42	481.42	481.42	19.106	0
2022-07-26	485.03	485.03	481.42	481.42	19.106	6,314
2022-07-25	513.88	513.88	491.71	491.71	19.515	868
2022-07-22	513.88	513.88	513.88	513.88	20.395	56
2022-07-21	497.08	497.08	497.08	497.08	19.728	6,440
2022-07-20	497.69	505.56	497.69	505.56	20.064	1,414
2022-07-19	497.08	497.76	497.08	497.71	19.753	182
2022-07-18	478.56	479.02	475.83	475.83	18.885	2,604
2022-07-15	462.64	462.64	462.64	462.64	18.361	0
2022-07-14	462.64	462.64	462.64	462.64	18.361	560
2022-07-13	461.48	462.52	461.48	462.52	18.356	56
2022-07-12	475.81	475.81	475.81	475.81	18.884	0
2022-07-11	475.81	475.81	475.81	475.81	18.884	280
2022-07-08	482.07	482.07	475.92	475.92	18.888	7,728
2022-07-07	482.07	482.07	482.07	482.07	19.132	14
2022-07-06	486.36	486.36	486.24	486.24	19.298	28
2022-07-05	476.04	478.93	476.04	478.38	18.986	1,162
2022-07-04	474.92	474.92	474.92	474.92	18.848	0
2022-07-01	474.92	474.92	474.92	474.92	18.848	0
2022-06-30	471.08	474.92	471.08	474.92	18.848	2,828
2022-06-29	489.74	489.74	489.74	489.74	19.437	280
2022-06-28	505.02	505.02	505.02	505.02	20.043	14
2022-06-27	514.47	514.47	510.55	510.55	20.263	12,348

← NewerPage 18 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.