SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 779.44 | 779.44 | 779.44 | 779.44 | 27.733 | 0 |
| 2021-12-30 | 786.07 | 786.41 | 779.44 | 779.44 | 27.733 | 22,358 |
| 2021-12-29 | 801.60 | 801.60 | 801.60 | 801.60 | 28.522 | 56 |
| 2021-12-28 | 796.80 | 799.39 | 796.80 | 799.39 | 28.443 | 812 |
| 2021-12-27 | 795.53 | 795.53 | 795.53 | 795.53 | 28.306 | 742 |
| 2021-12-23 | 790.41 | 798.04 | 790.41 | 798.04 | 28.395 | 2,912 |
| 2021-12-22 | 790.00 | 790.41 | 790.00 | 790.41 | 28.124 | 8,568 |
| 2021-12-21 | 783.12 | 791.09 | 783.12 | 791.09 | 28.148 | 112 |
| 2021-12-20 | 777.36 | 777.36 | 777.36 | 777.36 | 27.659 | 14 |
| 2021-12-17 | 791.26 | 791.26 | 791.26 | 791.26 | 28.154 | 308 |
| 2021-12-16 | 791.58 | 797.00 | 781.07 | 785.09 | 27.934 | 9,898 |
| 2021-12-15 | 792.32 | 792.32 | 792.32 | 792.32 | 28.192 | 28 |
| 2021-12-14 | 770.65 | 773.19 | 770.65 | 773.19 | 27.511 | 574 |
| 2021-12-13 | 783.59 | 789.73 | 783.59 | 789.73 | 28.099 | 112 |
| 2021-12-10 | 753.33 | 757.07 | 753.33 | 757.07 | 26.937 | 3,808 |
| 2021-12-09 | 745.18 | 745.18 | 744.32 | 744.32 | 26.484 | 252 |
| 2021-12-08 | 752.88 | 752.88 | 752.88 | 752.88 | 26.788 | 0 |
| 2021-12-07 | 752.88 | 752.88 | 752.88 | 752.88 | 26.788 | 14 |
| 2021-12-06 | 750.97 | 750.97 | 750.97 | 750.97 | 26.720 | 28 |
| 2021-12-03 | 730.20 | 730.20 | 730.20 | 730.20 | 25.981 | 154 |
| 2021-12-02 | 740.45 | 740.45 | 740.45 | 740.45 | 26.346 | 0 |
| 2021-12-01 | 740.16 | 740.45 | 738.01 | 740.45 | 26.346 | 9,870 |
| 2021-11-30 | 726.68 | 726.68 | 726.68 | 726.68 | 25.856 | 28 |
| 2021-11-29 | 749.40 | 749.40 | 749.40 | 749.40 | 26.664 | 10,724 |
| 2021-11-26 | 752.44 | 752.44 | 752.44 | 752.44 | 26.773 | 0 |
| 2021-11-25 | 752.44 | 752.44 | 752.44 | 752.44 | 26.773 | 42 |
| 2021-11-24 | 737.00 | 749.49 | 737.00 | 749.49 | 26.668 | 154 |
| 2021-11-23 | 763.93 | 763.94 | 757.95 | 757.95 | 26.969 | 252 |
| 2021-11-22 | 767.88 | 767.88 | 763.94 | 763.94 | 27.182 | 210 |
| 2021-11-19 | 795.00 | 795.00 | 795.00 | 795.00 | 28.287 | 112 |
| 2021-11-18 | 792.86 | 792.86 | 792.86 | 792.86 | 28.211 | 28 |
| 2021-11-17 | 787.46 | 787.46 | 787.46 | 787.46 | 28.019 | 140 |
| 2021-11-16 | 780.45 | 780.45 | 780.45 | 780.45 | 27.769 | 0 |
| 2021-11-12 | 777.29 | 780.45 | 776.88 | 780.45 | 27.769 | 5,782 |
| 2021-11-11 | 793.60 | 793.60 | 786.20 | 786.20 | 27.974 | 2,086 |
| 2021-11-10 | 802.71 | 805.15 | 802.71 | 805.15 | 28.648 | 322 |
| 2021-11-09 | 818.36 | 818.36 | 818.36 | 818.36 | 29.118 | 70 |
| 2021-11-08 | 826.68 | 832.49 | 826.68 | 832.49 | 29.621 | 224 |
| 2021-11-05 | 818.68 | 818.68 | 818.68 | 818.68 | 29.129 | 14 |
| 2021-11-04 | 843.28 | 843.28 | 843.28 | 843.28 | 30.005 | 0 |
| 2021-11-03 | 843.28 | 843.28 | 843.28 | 843.28 | 30.005 | 350 |
| 2021-11-01 | 822.53 | 822.53 | 822.53 | 822.53 | 29.266 | 0 |
| 2021-10-29 | 820.00 | 824.19 | 815.06 | 822.53 | 29.266 | 630 |
| 2021-10-28 | 824.80 | 826.40 | 822.40 | 826.40 | 29.404 | 112 |
| 2021-10-27 | 809.60 | 809.60 | 809.60 | 809.60 | 28.806 | 0 |
| 2021-10-26 | 813.60 | 813.60 | 809.60 | 809.60 | 28.806 | 28 |
| 2021-10-25 | 800.00 | 804.80 | 800.00 | 804.80 | 28.636 | 812 |
| 2021-10-22 | 807.51 | 807.51 | 798.69 | 798.69 | 28.418 | 28 |
| 2021-10-21 | 804.80 | 804.80 | 804.80 | 804.80 | 28.636 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.