SAP SE historical data

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

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
2021-10-20	804.80	804.80	804.80	804.80	28.636	0
2021-10-19	806.00	806.00	804.80	804.80	28.636	504
2021-10-18	800.00	803.20	800.00	803.20	28.579	2,002
2021-10-15	791.20	800.00	791.20	800.00	28.465	490
2021-10-14	800.00	800.00	800.00	800.00	28.465	700

← NewerPage 21 of 21 · 1,254 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.