SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	122.90	125.06	122.38	125.06	120.35	2,257,078
2023-09-21	124.68	125.52	123.84	124.04	119.37	2,594,968
2023-09-20	126.48	127.04	124.68	125.46	120.73	1,301,634
2023-09-19	126.16	126.36	125.22	125.82	121.08	1,028,401
2023-09-18	126.60	127.20	125.90	126.68	121.91	977,043
2023-09-15	128.24	129.24	126.50	127.22	122.43	6,523,152
2023-09-14	126.80	127.70	125.78	127.40	122.60	2,121,969
2023-09-13	125.80	126.70	125.48	126.54	121.77	1,297,295
2023-09-12	127.80	127.80	124.84	126.60	121.83	2,242,265
2023-09-11	131.04	131.20	128.48	128.90	124.04	2,018,050
2023-09-08	130.86	131.70	130.12	131.48	126.53	1,901,315
2023-09-07	128.72	130.48	128.48	130.26	125.35	1,823,504
2023-09-06	128.54	129.20	127.84	128.96	124.10	1,221,614
2023-09-05	127.40	128.88	127.08	128.26	123.43	1,243,918
2023-09-04	128.18	128.58	127.36	128.00	123.18	1,007,925
2023-09-01	129.02	129.68	127.94	128.20	123.37	1,167,492
2023-08-31	129.24	130.24	128.42	128.82	123.97	2,624,659
2023-08-30	128.44	128.98	127.42	128.84	123.99	1,071,581
2023-08-29	127.84	129.08	127.26	128.80	123.95	1,439,200
2023-08-28	127.60	128.20	126.56	127.86	123.04	1,979,610
2023-08-25	126.20	127.24	125.66	126.16	121.41	1,962,694
2023-08-24	129.00	129.98	125.78	126.02	121.27	2,507,936
2023-08-23	127.98	128.94	127.34	128.88	124.02	1,778,313
2023-08-22	125.68	128.44	125.40	127.60	122.79	2,158,827
2023-08-21	124.14	126.24	123.90	124.98	120.27	1,765,635
2023-08-18	124.00	124.34	122.70	124.18	119.50	2,249,024
2023-08-17	126.00	126.58	123.88	123.90	119.23	2,270,763
2023-08-16	126.18	127.32	125.98	127.12	122.33	1,847,879
2023-08-15	127.04	127.24	125.60	126.18	121.43	1,730,154
2023-08-14	125.52	127.24	125.36	127.14	122.35	1,752,236
2023-08-11	125.28	125.60	124.48	125.20	120.48	1,579,908
2023-08-10	124.02	126.52	123.80	125.70	120.96	1,705,300
2023-08-09	122.84	124.16	122.44	123.22	118.58	1,351,673
2023-08-08	122.80	123.40	121.38	122.18	117.58	1,329,467
2023-08-07	121.30	123.48	121.30	122.82	118.19	1,072,537
2023-08-04	121.20	121.88	120.04	121.56	116.98	1,182,959
2023-08-03	121.96	122.72	120.68	120.88	116.33	1,247,001
2023-08-02	123.02	123.94	122.22	122.40	117.79	1,516,669
2023-08-01	124.22	124.74	123.24	124.06	119.39	1,376,922
2023-07-31	123.50	124.92	123.30	124.40	119.71	1,252,514
2023-07-28	122.70	124.02	122.44	123.58	118.92	1,585,862
2023-07-27	119.70	123.68	119.44	123.30	118.66	2,472,884
2023-07-26	120.34	120.54	118.52	119.34	114.84	1,580,287
2023-07-25	119.72	120.56	119.04	120.40	115.86	1,365,577
2023-07-24	120.50	121.64	119.58	119.78	115.27	1,662,527
2023-07-21	121.20	122.52	119.34	121.08	116.52	3,826,234
2023-07-20	126.88	127.06	125.34	126.38	121.62	1,852,413
2023-07-19	129.00	129.54	127.62	128.00	123.18	1,590,066
2023-07-18	128.36	128.84	127.58	128.22	123.39	999,195
2023-07-17	127.98	128.50	126.84	128.40	123.56	900,061
2023-07-14	128.00	128.94	127.28	128.72	123.87	1,190,513
2023-07-13	126.38	128.36	126.04	127.92	123.10	1,894,956
2023-07-12	123.68	125.72	123.00	125.48	120.75	1,732,777
2023-07-11	123.02	123.60	122.18	123.12	118.48	1,062,702
2023-07-10	120.58	122.54	120.58	122.32	117.71	1,108,675
2023-07-07	121.18	122.38	120.64	121.44	116.87	1,454,128
2023-07-06	123.50	124.08	120.96	121.36	116.79	1,843,332
2023-07-05	122.20	123.44	122.18	122.98	118.35	1,056,465
2023-07-04	122.90	123.92	122.80	123.40	118.75	473,107
2023-07-03	124.46	125.60	122.70	123.12	118.48	1,395,857

← NewerPage 14 of 22 · 1,276 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.