SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	197.42	198.42	196.90	197.72	192.68	1,653,279
2024-08-29	195.18	199.02	194.58	199.02	193.95	1,098,807
2024-08-28	196.72	197.66	195.14	195.20	190.22	887,710
2024-08-27	194.18	195.26	192.86	195.26	190.28	842,989
2024-08-26	194.98	196.00	193.58	194.20	189.25	753,252
2024-08-23	196.20	197.24	194.92	195.62	190.63	1,083,718
2024-08-22	196.30	197.82	195.68	196.54	191.53	966,824
2024-08-21	196.68	197.58	195.80	196.50	191.49	818,786
2024-08-20	198.44	199.20	195.90	195.90	190.91	1,097,210
2024-08-19	195.84	197.24	194.68	197.24	192.21	924,167
2024-08-16	195.50	197.68	195.50	196.80	191.78	1,397,093
2024-08-15	193.82	196.10	192.50	195.98	190.98	1,016,214
2024-08-14	192.00	192.88	190.94	192.08	187.18	765,834
2024-08-13	190.00	191.58	189.22	191.58	186.70	723,583
2024-08-12	190.18	190.72	188.10	189.30	184.47	874,018
2024-08-09	188.22	189.98	187.64	189.92	185.08	1,000,726
2024-08-08	184.80	188.28	183.74	188.28	183.48	1,490,720
2024-08-07	185.94	188.48	185.72	187.98	183.19	1,632,195
2024-08-06	181.90	186.54	181.78	185.40	180.67	1,986,171
2024-08-05	179.64	182.22	176.72	181.22	176.60	2,794,360
2024-08-02	189.00	189.80	185.24	186.16	181.41	2,112,796
2024-08-01	196.00	196.44	191.46	191.46	186.58	1,443,589
2024-07-31	191.58	195.16	191.40	195.02	190.05	1,551,667
2024-07-30	193.30	194.04	190.42	192.02	187.12	1,201,382
2024-07-29	196.00	197.46	192.88	192.88	187.96	1,263,955
2024-07-26	194.74	196.44	193.38	195.78	190.79	1,081,655
2024-07-25	192.50	195.84	191.44	195.22	190.24	1,790,785
2024-07-24	195.56	196.42	193.16	193.82	188.88	2,111,569
2024-07-23	193.90	196.98	192.88	196.74	191.72	2,570,273
2024-07-22	181.20	184.42	180.58	183.62	178.94	1,193,070
2024-07-19	180.92	181.76	178.86	181.50	176.87	2,036,212
2024-07-18	183.50	184.38	180.26	180.58	175.98	1,486,221
2024-07-17	185.88	187.44	183.26	183.26	178.59	1,089,930
2024-07-16	187.22	188.36	186.44	187.22	182.45	796,666
2024-07-15	188.68	189.66	187.62	187.76	182.97	850,866
2024-07-12	186.28	189.24	185.44	188.74	183.93	1,401,019
2024-07-11	186.30	188.48	184.10	186.46	181.71	1,046,828
2024-07-10	185.56	186.96	184.90	185.80	181.06	895,266
2024-07-09	186.70	188.12	184.58	184.76	180.05	1,175,247
2024-07-08	190.00	190.98	187.74	187.84	183.05	1,064,391
2024-07-05	188.04	190.84	187.96	189.08	184.26	1,003,301
2024-07-04	188.88	189.14	186.60	187.02	182.25	508,674
2024-07-03	185.84	187.80	185.50	187.66	182.88	1,235,392
2024-07-02	186.00	186.70	182.34	185.20	180.48	1,059,935
2024-07-01	188.70	189.40	185.12	185.68	180.95	1,486,789
2024-06-28	188.10	190.96	187.34	189.52	184.69	1,961,708
2024-06-27	185.50	187.86	185.48	187.44	182.66	1,478,536
2024-06-26	184.00	187.56	183.98	186.02	181.28	1,857,493
2024-06-25	179.40	181.72	177.64	181.72	177.09	1,240,447
2024-06-24	180.94	181.76	177.84	179.46	174.88	1,430,166
2024-06-21	179.20	181.48	179.12	181.06	176.44	5,121,555
2024-06-20	177.04	179.70	177.04	179.70	175.12	2,451,414
2024-06-19	175.60	176.38	174.70	176.28	171.79	757,514
2024-06-18	176.50	177.16	174.76	176.00	171.51	1,468,498
2024-06-17	175.76	177.48	175.56	175.76	171.28	1,420,250
2024-06-14	178.98	180.46	174.78	174.78	170.32	2,246,839
2024-06-13	181.50	183.16	177.98	177.98	173.44	1,926,754
2024-06-12	177.02	181.40	175.96	181.40	176.77	1,904,045
2024-06-11	176.46	176.82	173.84	175.40	170.93	1,421,351
2024-06-10	176.88	177.22	175.36	176.82	172.31	1,029,546

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	2.5000 EUR
2025-05-14	2.3500 EUR
2024-05-16	2.2000 EUR
2023-05-12	2.0500 EUR
2022-05-19	2.4500 EUR
2021-05-13	1.8500 EUR
2020-05-21	1.5800 EUR
2019-05-16	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.