SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	545.63	545.63	545.63	545.63	19.414	0
2022-03-29	541.45	545.63	541.45	545.63	19.414	168
2022-03-28	530.45	532.38	529.47	532.38	18.943	5,754
2022-03-25	530.00	530.02	530.00	530.01	18.858	5,908
2022-03-24	530.00	537.61	530.00	537.61	19.129	728
2022-03-23	537.90	538.00	537.34	537.34	19.119	70
2022-03-22	553.84	557.16	552.59	552.76	19.668	490
2022-03-21	560.28	560.28	549.76	549.76	19.561	3,430
2022-03-18	575.00	576.61	575.00	576.61	20.516	5,740
2022-03-17	579.43	579.61	579.43	579.61	20.623	868
2022-03-16	580.37	580.37	580.37	580.37	20.650	182
2022-03-15	573.38	573.38	573.38	573.38	20.401	2,800
2022-03-14	563.28	563.28	563.28	563.28	20.042	28
2022-03-11	550.08	550.08	546.02	546.02	19.428	5,320
2022-03-10	547.23	547.23	546.00	546.00	19.427	42
2022-03-09	548.10	563.00	548.10	559.12	19.894	4,732
2022-03-08	536.00	537.09	536.00	537.09	19.110	1,848
2022-03-07	536.36	541.59	536.00	537.98	19.142	462
2022-03-04	543.01	543.01	534.07	534.07	19.003	8,428
2022-03-03	565.00	565.00	549.86	549.86	19.565	2,814
2022-03-02	579.93	579.93	579.93	579.93	20.635	3,220
2022-02-25	585.39	587.67	585.39	585.96	20.849	2,688
2022-02-24	551.60	568.38	551.60	568.38	20.224	3,920
2022-02-23	574.56	574.56	558.02	558.91	19.887	4,858
2022-02-22	582.13	582.13	582.13	582.13	20.713	210
2022-02-21	599.69	599.69	582.13	582.13	20.713	84
2022-02-18	611.31	611.31	598.08	598.08	21.280	1,134
2022-02-17	617.53	617.53	617.53	617.53	21.972	0
2022-02-16	614.00	617.53	614.00	617.53	21.972	42
2022-02-15	618.44	618.44	618.44	618.44	22.005	9,240
2022-02-14	617.00	622.44	613.62	613.62	21.833	854
2022-02-11	638.30	638.95	633.00	635.42	22.609	546
2022-02-10	657.00	657.00	650.99	652.74	23.225	1,442
2022-02-09	658.55	658.55	658.40	658.40	23.427	8,680
2022-02-08	662.63	662.63	658.55	658.55	23.432	8,134
2022-02-07	676.03	679.38	668.25	668.25	23.777	1,176
2022-02-04	666.91	670.86	666.91	670.86	23.870	448
2022-02-03	661.29	661.29	661.29	661.29	23.529	14
2022-02-02	673.37	673.37	671.35	672.63	23.933	756
2022-02-01	669.37	669.37	669.37	669.37	23.817	70
2022-01-31	651.43	665.41	651.43	665.41	23.676	700
2022-01-28	647.58	657.19	646.13	657.19	23.383	546
2022-01-27	667.00	671.75	658.58	658.58	23.433	4,312
2022-01-26	722.16	725.00	720.00	720.00	25.618	1,974
2022-01-25	716.00	723.44	716.00	723.44	25.741	11,284
2022-01-24	725.00	725.00	722.99	722.99	25.725	238
2022-01-21	743.55	743.55	743.55	743.55	26.456	294
2022-01-20	752.00	752.00	749.12	749.12	26.654	112
2022-01-19	760.91	760.91	760.91	760.91	27.074	0
2022-01-18	760.91	760.91	760.91	760.91	27.074	14
2022-01-17	772.48	772.48	772.32	772.32	27.480	28
2022-01-14	787.90	787.90	787.90	787.90	28.034	0
2022-01-13	787.90	787.90	787.90	787.90	28.034	0
2022-01-12	787.90	787.90	787.90	787.90	28.034	0
2022-01-11	787.90	787.90	787.90	787.90	28.034	0
2022-01-10	777.66	787.90	776.11	787.90	28.034	252
2022-01-07	780.95	780.95	780.95	780.95	27.787	0
2022-01-06	780.95	780.95	780.95	780.95	27.787	70
2022-01-05	803.86	803.86	793.41	793.41	28.230	1,974
2022-01-04	803.20	805.15	794.41	794.88	28.283	59,654

← NewerPage 20 of 21 · 1,254 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.