SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	103.48	105.00	103.26	104.68	99.048	1,363,833
2023-01-09	103.26	104.84	102.18	104.56	98.935	2,172,304
2023-01-06	100.68	102.34	100.22	102.34	96.834	1,347,636
2023-01-05	100.14	101.94	100.14	100.84	95.415	1,223,774
2023-01-04	98.800	101.10	98.600	100.70	95.282	1,651,526
2023-01-03	97.340	99.200	97.100	98.510	93.210	1,462,210
2023-01-02	97.170	97.540	96.440	97.420	92.179	923,508
2022-12-30	97.340	97.340	96.120	96.390	91.204	749,367
2022-12-29	96.500	97.770	96.290	97.590	92.340	859,679
2022-12-28	97.420	97.420	96.520	96.670	91.469	651,863
2022-12-27	98.370	98.390	96.760	97.240	92.008	577,563
2022-12-23	98.000	98.120	96.920	97.380	92.141	857,236
2022-12-22	99.190	99.630	97.400	97.600	92.349	1,240,491
2022-12-21	98.680	99.500	98.160	99.300	93.958	1,163,670
2022-12-20	97.890	98.790	97.260	97.790	92.529	1,421,535
2022-12-19	99.170	99.920	98.790	98.890	93.570	1,465,374
2022-12-16	99.450	99.820	97.450	99.450	94.099	7,309,960
2022-12-15	102.34	103.38	99.300	99.340	93.995	3,096,262
2022-12-14	103.16	103.98	102.72	103.78	98.196	1,936,654
2022-12-13	102.30	105.96	102.28	104.02	98.424	2,609,418
2022-12-12	101.48	102.56	101.46	102.46	96.948	1,501,035
2022-12-09	102.78	103.12	101.44	102.34	96.834	1,513,004
2022-12-08	102.88	103.06	101.32	102.38	96.872	1,347,419
2022-12-07	102.68	103.40	101.64	102.44	96.929	2,174,728
2022-12-06	104.74	105.22	102.84	103.24	97.686	1,853,687
2022-12-05	105.78	105.96	104.58	105.24	99.578	1,074,092
2022-12-02	106.14	107.42	105.08	106.46	100.73	1,641,936
2022-12-01	106.28	106.70	105.20	106.32	100.60	1,585,864
2022-11-30	103.58	104.66	103.50	104.46	98.840	2,808,744
2022-11-29	105.34	105.34	102.92	103.08	97.534	1,794,557
2022-11-28	105.52	106.06	104.56	104.90	99.256	1,614,733
2022-11-25	105.60	106.24	105.50	106.02	100.32	1,395,009
2022-11-24	105.94	106.54	105.08	105.46	99.786	970,766
2022-11-23	106.08	106.10	105.42	105.60	99.919	1,814,147
2022-11-22	105.50	106.06	105.24	105.62	99.937	1,426,931
2022-11-21	105.52	107.28	104.90	106.24	100.52	1,735,889
2022-11-18	105.10	106.52	104.54	105.16	99.502	3,732,507
2022-11-17	106.96	108.12	106.68	107.68	101.89	1,855,337
2022-11-16	106.46	106.98	105.48	106.84	101.09	2,124,046
2022-11-15	105.72	106.90	104.36	106.90	101.15	2,336,220
2022-11-14	106.50	106.68	105.26	105.72	100.03	2,086,947
2022-11-11	105.00	106.56	104.12	105.98	100.28	3,527,859
2022-11-10	97.600	105.30	97.600	105.02	99.370	5,244,934
2022-11-09	97.030	98.170	96.920	98.160	92.879	1,444,027
2022-11-08	97.060	98.550	96.680	98.390	93.096	1,389,565
2022-11-07	95.640	97.850	95.610	96.870	91.658	1,677,225
2022-11-04	95.100	97.120	94.900	96.240	91.062	2,275,111
2022-11-03	95.920	96.340	95.080	95.510	90.371	1,424,973
2022-11-02	97.100	97.980	96.650	96.850	91.639	1,629,157
2022-11-01	97.900	98.490	96.430	96.910	91.696	1,425,473
2022-10-31	97.670	97.980	96.670	97.670	92.415	1,487,248
2022-10-28	96.830	98.010	96.280	97.740	92.481	2,299,724
2022-10-27	96.970	98.550	96.930	97.960	92.690	2,103,197
2022-10-26	95.910	98.480	95.840	98.180	92.898	2,694,153
2022-10-25	94.000	97.840	93.660	97.250	92.018	4,124,051
2022-10-24	91.520	92.470	90.510	91.340	86.426	2,260,207
2022-10-21	90.200	91.400	89.370	91.400	86.483	3,401,786
2022-10-20	88.400	89.970	88.240	89.830	84.997	1,501,407
2022-10-19	89.960	90.310	89.140	89.160	84.363	1,205,052
2022-10-18	90.000	91.580	89.540	90.160	85.309	1,895,585

← NewerPage 17 of 22 · 1,279 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.