SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	123.30	125.14	122.88	125.14	120.43	2,145,623
2023-06-29	123.18	124.30	122.74	123.38	118.73	1,130,806
2023-06-28	121.48	123.74	121.16	123.40	118.75	1,203,918
2023-06-27	121.44	121.70	120.58	120.80	116.25	1,169,297
2023-06-26	123.16	123.16	121.30	121.62	117.04	1,291,476
2023-06-23	123.22	123.98	122.48	122.58	117.96	1,397,283
2023-06-22	122.78	123.24	121.38	123.10	118.46	1,102,267
2023-06-21	124.02	124.42	122.78	123.00	118.37	1,267,384
2023-06-20	125.30	125.66	124.28	124.58	119.89	1,279,698
2023-06-19	125.32	125.72	124.38	125.16	120.45	958,851
2023-06-16	125.26	127.20	125.16	126.54	121.77	7,926,057
2023-06-15	125.14	125.44	122.90	124.78	120.08	1,370,522
2023-06-14	124.40	125.54	124.06	125.48	120.75	1,456,848
2023-06-13	125.00	125.70	123.74	125.26	120.54	1,844,192
2023-06-12	123.62	123.78	122.14	123.68	119.02	1,505,392
2023-06-09	123.62	124.06	122.46	123.20	118.56	1,272,350
2023-06-08	121.90	123.60	121.22	123.60	118.94	1,112,638
2023-06-07	123.56	124.28	122.88	123.50	118.85	1,399,744
2023-06-06	122.84	124.24	122.80	123.40	118.75	1,084,558
2023-06-05	123.54	124.26	122.72	123.08	118.44	1,135,145
2023-06-02	123.12	124.42	122.96	124.36	119.68	2,076,560
2023-06-01	122.84	123.54	121.86	122.88	118.25	1,423,028
2023-05-31	121.78	123.22	121.12	122.18	117.58	6,647,786
2023-05-30	122.08	123.46	121.86	122.08	117.48	1,226,314
2023-05-29	122.82	122.94	121.78	121.88	117.29	587,103
2023-05-26	121.24	122.84	120.58	122.64	118.02	1,295,970
2023-05-25	120.92	121.16	119.86	120.80	116.25	1,197,205
2023-05-24	120.90	121.38	119.72	120.22	115.69	1,393,897
2023-05-23	123.68	123.84	121.70	121.82	117.23	1,575,134
2023-05-22	124.08	124.74	123.36	123.70	119.04	1,193,650
2023-05-19	124.74	125.10	123.80	124.48	119.79	2,395,595
2023-05-18	122.10	124.12	122.10	124.04	119.37	1,301,436
2023-05-17	122.00	123.66	121.20	122.34	117.73	1,812,844
2023-05-16	120.30	121.44	120.08	121.32	116.75	1,264,021
2023-05-15	120.88	121.32	118.96	120.34	115.81	1,544,996
2023-05-12	121.00	121.74	120.76	121.28	116.71	1,337,177
2023-05-11	123.00	124.06	121.74	122.30	115.72	1,608,641
2023-05-10	122.40	123.16	122.02	122.68	116.08	1,265,485
2023-05-09	122.98	123.10	122.06	122.60	116.00	1,147,784
2023-05-08	122.32	123.76	122.24	123.00	116.38	1,148,374
2023-05-05	122.72	123.04	121.40	122.18	115.61	1,551,542
2023-05-04	123.28	123.46	120.96	121.92	115.36	1,851,910
2023-05-03	122.88	123.92	122.48	123.36	116.72	1,379,347
2023-05-02	122.68	123.78	121.74	121.96	115.40	1,517,203
2023-04-28	123.80	124.60	122.46	122.86	116.25	1,914,689
2023-04-27	121.32	123.72	120.96	123.62	116.97	1,666,469
2023-04-26	121.98	123.16	121.52	121.70	115.15	1,923,309
2023-04-25	121.74	123.12	121.36	122.58	115.99	2,187,806
2023-04-24	120.52	121.28	119.32	119.88	113.43	1,847,711
2023-04-21	114.22	122.68	113.10	121.66	115.11	4,674,777
2023-04-20	115.72	116.22	114.86	115.60	109.38	2,109,023
2023-04-19	115.78	116.98	115.58	116.02	109.78	1,366,305
2023-04-18	115.98	117.34	115.26	116.72	110.44	1,328,433
2023-04-17	116.08	116.90	115.76	116.36	110.10	961,272
2023-04-14	116.48	117.26	115.60	115.96	109.72	1,377,925
2023-04-13	115.92	116.24	114.48	115.96	109.72	1,533,135
2023-04-12	115.80	117.56	115.56	116.62	110.35	1,311,915
2023-04-11	117.00	117.26	115.48	116.08	109.83	1,506,335
2023-04-06	115.96	117.82	115.80	117.00	110.71	1,555,113
2023-04-05	116.60	117.68	116.24	116.26	110.01	1,274,820

← NewerPage 15 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.