SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	115.64	116.88	115.24	116.34	110.08	1,487,650
2023-04-03	116.24	116.50	115.34	115.60	109.38	1,158,686
2023-03-31	115.26	116.44	115.26	116.06	109.82	2,102,556
2023-03-30	114.94	115.54	114.62	115.36	109.15	1,347,212
2023-03-29	114.36	114.60	113.48	114.60	108.43	1,565,811
2023-03-28	114.36	114.76	113.48	113.74	107.62	858,486
2023-03-27	114.60	115.26	114.06	114.36	108.21	1,257,060
2023-03-24	114.76	115.40	113.30	113.98	107.85	2,014,219
2023-03-23	113.80	115.06	113.12	114.68	108.51	1,610,398
2023-03-22	114.00	114.28	113.48	113.78	107.66	1,244,009
2023-03-21	113.10	114.14	112.62	113.84	107.72	1,529,457
2023-03-20	111.54	113.78	110.38	112.94	106.86	1,971,293
2023-03-17	113.50	114.38	111.00	111.58	105.58	5,400,835
2023-03-16	109.56	112.92	108.50	112.64	106.58	2,807,670
2023-03-15	109.26	109.60	107.04	108.38	102.55	2,876,509
2023-03-14	107.94	110.54	107.92	110.06	104.14	1,783,373
2023-03-13	110.76	111.22	106.28	107.22	101.45	2,765,499
2023-03-10	109.50	111.28	109.42	110.48	104.54	1,522,059
2023-03-09	110.44	111.94	109.52	111.44	105.44	1,025,204
2023-03-08	110.24	111.28	110.10	110.84	104.88	1,359,747
2023-03-07	112.00	112.48	110.76	110.78	104.82	1,234,479
2023-03-06	109.96	113.44	109.76	111.96	105.94	2,208,607
2023-03-03	107.86	109.84	107.84	109.38	103.50	1,819,425
2023-03-02	106.14	107.50	105.42	107.22	101.45	1,434,347
2023-03-01	107.78	108.38	106.26	106.62	100.88	1,242,357
2023-02-28	108.16	108.18	107.32	107.48	101.70	1,728,280
2023-02-27	107.80	109.12	107.62	108.38	102.55	1,252,955
2023-02-24	108.96	109.72	106.92	106.92	101.17	5,340,632
2023-02-23	109.22	110.16	108.72	108.80	102.95	1,021,388
2023-02-22	108.32	108.94	107.34	108.72	102.87	1,132,309
2023-02-21	108.90	109.18	107.36	107.76	101.96	1,530,426
2023-02-20	109.56	109.68	108.62	109.28	103.40	615,044
2023-02-17	109.00	109.88	108.20	109.48	103.59	1,749,234
2023-02-16	111.50	111.82	109.86	111.00	105.03	1,292,208
2023-02-15	109.90	110.98	109.76	110.80	104.84	1,110,499
2023-02-14	109.96	111.32	109.80	109.90	103.99	1,254,696
2023-02-13	109.50	110.34	109.20	110.12	104.20	984,624
2023-02-10	110.66	110.82	109.12	109.62	103.72	1,638,535
2023-02-09	110.98	112.16	110.94	111.36	105.37	1,312,550
2023-02-08	111.44	111.48	110.32	110.66	104.71	1,530,868
2023-02-07	111.50	111.56	110.28	110.88	104.91	1,596,841
2023-02-06	111.40	112.28	111.00	111.84	105.82	1,484,608
2023-02-03	111.50	112.28	110.64	112.28	106.24	1,918,758
2023-02-02	110.00	112.74	109.90	112.58	106.52	2,845,182
2023-02-01	107.66	109.92	107.56	109.24	103.36	2,197,111
2023-01-31	106.98	108.38	106.14	108.38	102.55	2,031,207
2023-01-30	104.04	107.48	103.74	107.10	101.34	2,334,266
2023-01-27	102.78	104.96	102.40	104.80	99.162	2,084,498
2023-01-26	105.20	105.58	101.46	105.00	99.351	3,430,189
2023-01-25	106.90	107.10	105.14	105.94	100.24	1,259,402
2023-01-24	106.90	107.32	106.24	106.62	100.88	1,327,348
2023-01-23	107.62	107.96	106.48	107.26	101.49	1,099,041
2023-01-20	107.00	107.24	105.84	106.98	101.22	1,802,253
2023-01-19	108.48	108.60	106.02	106.50	100.77	2,203,122
2023-01-18	108.00	109.42	107.40	109.00	103.14	1,656,208
2023-01-17	107.06	108.28	106.18	107.30	101.53	1,482,660
2023-01-16	107.94	107.94	107.02	107.42	101.64	952,506
2023-01-13	107.28	108.00	106.98	107.64	101.85	1,774,166
2023-01-12	106.16	107.44	105.62	106.74	101.00	1,880,775
2023-01-11	105.00	106.64	103.80	106.64	100.90	1,720,861

← NewerPage 16 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.