SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	177.50	178.26	175.70	177.36	172.84	1,224,863
2024-06-06	176.02	180.24	176.00	177.72	173.19	2,089,549
2024-06-05	170.00	171.82	169.08	171.52	167.15	1,352,916
2024-06-04	168.52	170.44	167.66	168.60	164.30	1,592,071
2024-06-03	169.74	169.82	166.96	168.26	163.97	1,531,728
2024-05-31	165.46	168.02	165.26	165.96	161.73	3,854,601
2024-05-30	171.08	171.70	168.20	168.58	164.28	2,404,444
2024-05-29	178.40	178.64	174.90	175.82	171.34	1,298,147
2024-05-28	180.58	181.64	176.64	177.22	172.70	1,144,320
2024-05-27	179.42	180.54	178.70	180.42	175.82	490,359
2024-05-24	178.66	180.92	178.10	180.06	175.47	1,204,046
2024-05-23	180.52	182.32	179.98	181.36	176.74	1,349,522
2024-05-22	179.24	179.76	178.68	179.32	174.75	966,502
2024-05-21	179.90	180.58	178.90	180.00	175.41	1,505,866
2024-05-20	176.92	179.42	176.92	179.38	174.81	684,234
2024-05-17	175.70	177.10	174.24	177.02	172.51	1,774,671
2024-05-16	176.78	177.50	175.40	176.74	172.23	1,688,001
2024-05-15	175.38	176.48	174.56	176.10	169.47	1,286,900
2024-05-14	176.46	176.52	173.92	174.68	168.10	1,119,753
2024-05-13	176.04	177.02	175.72	176.68	170.02	804,978
2024-05-10	177.68	178.16	175.34	176.06	169.43	1,414,795
2024-05-09	176.14	177.88	175.72	177.78	171.08	1,180,733
2024-05-08	174.68	176.88	174.54	176.46	169.81	1,521,683
2024-05-07	172.22	174.72	171.04	174.36	167.79	1,181,157
2024-05-06	170.24	171.50	169.38	171.48	165.02	742,062
2024-05-03	169.78	171.18	169.24	170.72	164.29	996,637
2024-05-02	169.18	169.74	167.58	168.54	162.19	1,211,893
2024-04-30	171.16	171.42	169.56	169.70	163.31	1,875,887
2024-04-29	173.96	174.34	171.36	171.42	164.96	984,218
2024-04-26	172.50	174.76	172.48	174.00	167.45	1,498,070
2024-04-25	174.88	174.88	168.48	170.20	163.79	2,274,169
2024-04-24	175.18	177.50	175.16	175.56	168.95	2,201,986
2024-04-23	174.18	174.86	171.22	174.86	168.27	2,601,142
2024-04-22	165.46	167.08	163.82	166.10	159.84	1,546,846
2024-04-19	166.32	168.24	164.80	165.80	159.55	2,620,339
2024-04-18	169.32	169.42	167.44	169.18	162.81	1,286,396
2024-04-17	169.60	171.12	168.76	168.76	162.40	1,501,420
2024-04-16	168.78	171.36	167.16	170.38	163.96	1,610,192
2024-04-15	170.90	173.46	170.82	171.66	165.19	1,159,676
2024-04-12	173.00	174.22	169.92	171.06	164.62	1,863,432
2024-04-11	171.18	171.50	169.56	171.22	164.77	1,897,428
2024-04-10	173.14	173.34	169.08	171.30	164.85	1,647,893
2024-04-09	176.38	176.74	172.42	172.42	165.92	1,532,856
2024-04-08	176.70	178.26	176.04	177.22	170.54	1,024,504
2024-04-05	175.40	177.96	174.78	177.42	170.74	2,099,406
2024-04-04	177.92	178.46	176.34	178.02	171.31	1,126,985
2024-04-03	178.32	179.52	176.56	178.22	171.51	1,501,774
2024-04-02	181.00	181.92	177.06	177.06	170.39	1,838,833
2024-03-28	181.82	181.86	179.10	180.46	173.66	1,700,825
2024-03-27	182.00	184.48	181.46	182.04	175.18	1,489,216
2024-03-26	180.84	183.18	180.52	182.60	175.72	1,468,078
2024-03-25	180.18	180.98	177.92	180.74	173.93	1,189,286
2024-03-22	179.56	180.30	178.88	180.28	173.49	1,568,110
2024-03-21	175.00	180.56	174.34	180.56	173.76	2,663,237
2024-03-20	174.84	175.02	173.18	173.54	167.00	895,431
2024-03-19	172.00	173.50	170.68	173.24	166.71	1,335,001
2024-03-18	173.80	173.86	171.72	172.22	165.73	1,391,680
2024-03-15	174.00	175.94	171.92	171.92	165.44	7,926,548
2024-03-14	175.68	176.18	174.34	174.90	168.31	1,644,378
2024-03-13	176.64	176.88	174.84	175.52	168.91	1,547,290

← NewerPage 11 of 22 · 1,278 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.