SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	514.47	514.47	510.55	510.55	20.263	12,348
2022-06-24	514.47	514.47	514.47	514.47	20.418	12,600
2022-06-23	490.98	490.98	490.75	490.75	19.477	42
2022-06-22	477.99	477.99	477.99	477.99	18.970	0
2022-06-21	477.99	477.99	477.99	477.99	18.970	0
2022-06-20	477.99	477.99	477.99	477.99	18.970	0
2022-06-17	477.99	477.99	477.99	477.99	18.970	28
2022-06-15	471.20	471.20	471.20	471.20	18.701	1,260
2022-06-14	468.37	468.37	468.37	468.37	18.589	0
2022-06-13	468.37	468.37	468.37	468.37	18.589	0
2022-06-10	468.37	468.37	468.37	468.37	18.589	1,708
2022-06-09	478.03	478.03	478.03	478.03	18.972	0
2022-06-08	478.03	478.03	478.03	478.03	18.972	0
2022-06-07	478.03	478.03	478.03	478.03	18.972	0
2022-06-06	478.03	478.03	478.03	478.03	18.972	0
2022-06-03	482.17	482.17	478.03	478.03	18.972	280
2022-06-02	476.64	489.92	476.64	489.92	19.444	1,008
2022-06-01	476.26	476.26	476.26	476.26	18.902	0
2022-05-31	473.77	476.26	473.77	476.26	18.902	350
2022-05-30	479.56	479.56	479.56	479.56	19.033	0
2022-05-27	479.56	479.56	479.56	479.56	19.033	1,820
2022-05-26	468.60	468.68	468.60	468.68	18.601	28
2022-05-25	477.77	477.77	477.77	477.77	18.962	0
2022-05-24	477.77	477.77	477.77	477.77	18.962	0
2022-05-23	473.34	480.63	473.34	477.77	18.962	5,418
2022-05-20	470.50	472.73	470.50	472.73	18.762	5,502
2022-05-19	473.40	473.40	470.50	470.50	18.673	826
2022-05-18	489.47	489.47	489.47	489.47	19.426	0
2022-05-17	489.47	489.47	489.47	489.47	17.416	126
2022-05-16	497.51	497.51	497.51	497.51	17.702	0
2022-05-13	497.01	497.51	497.01	497.51	17.702	56
2022-05-12	495.95	495.95	495.95	495.95	17.646	1,526
2022-05-11	493.44	493.44	493.44	493.44	17.557	14
2022-05-10	498.30	498.30	498.30	498.30	17.730	420
2022-05-09	492.27	492.27	492.27	492.27	17.515	280
2022-05-06	498.10	498.10	498.10	498.10	17.723	0
2022-05-05	502.50	502.50	498.10	498.10	17.723	392
2022-05-04	497.84	497.84	497.84	497.84	17.714	140
2022-05-03	507.05	507.05	497.84	497.84	17.714	12,810
2022-05-02	512.49	513.50	512.49	513.00	18.253	84
2022-04-29	498.78	498.78	498.78	498.78	17.747	12,740
2022-04-28	508.15	508.15	508.15	508.15	18.080	14
2022-04-27	503.94	503.94	494.00	494.00	17.577	42
2022-04-26	503.94	503.94	503.94	503.94	17.931	0
2022-04-25	498.50	503.94	498.50	503.94	17.931	322
2022-04-22	483.79	483.79	483.79	483.79	17.214	0
2022-04-20	483.79	483.79	483.79	483.79	17.214	0
2022-04-19	483.79	483.79	483.79	483.79	17.214	0
2022-04-18	490.00	490.00	483.79	483.79	17.214	294
2022-04-14	494.00	494.00	489.20	490.00	17.435	168
2022-04-13	490.00	494.64	490.00	494.64	17.600	84
2022-04-12	494.50	494.50	492.00	492.00	17.506	378
2022-04-11	508.47	508.47	508.47	508.47	18.092	14
2022-04-08	510.45	510.45	508.58	508.58	18.096	742
2022-04-07	520.00	520.00	519.48	519.48	18.484	322
2022-04-06	519.55	519.55	519.55	519.55	18.486	4,158
2022-04-05	516.83	516.83	516.83	516.83	18.389	0
2022-04-04	510.00	516.83	510.00	516.83	18.389	6,062
2022-04-01	529.05	529.05	513.20	513.20	18.260	3,150
2022-03-31	537.00	537.00	530.00	530.00	18.858	420

← NewerPage 19 of 21 · 1,250 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.