SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	87.380	89.070	86.970	88.750	83.975	1,607,392
2022-10-14	87.000	89.810	86.870	87.910	83.180	2,472,316
2022-10-13	85.500	86.240	83.250	86.050	81.420	2,321,850
2022-10-12	85.990	86.660	85.300	85.300	80.711	1,706,767
2022-10-11	85.680	86.810	85.310	86.040	81.411	1,869,620
2022-10-10	85.850	87.300	85.530	86.320	81.676	1,748,809
2022-10-07	87.630	88.600	86.730	86.730	82.064	2,100,531
2022-10-06	88.130	88.680	87.450	88.100	83.360	1,564,883
2022-10-05	87.480	88.400	86.790	87.240	82.546	1,418,315
2022-10-04	86.760	88.550	86.150	88.510	83.748	2,493,951
2022-10-03	82.170	85.110	82.160	84.810	80.247	1,443,879
2022-09-30	82.100	84.340	81.950	84.120	79.594	2,328,560
2022-09-29	83.060	83.150	81.350	81.870	77.465	1,945,526
2022-09-28	81.680	83.490	81.680	83.150	78.676	2,555,441
2022-09-27	83.900	84.360	82.400	82.400	77.967	2,218,864
2022-09-26	80.980	83.820	80.980	82.870	78.411	2,674,157
2022-09-23	82.330	82.360	79.580	81.060	76.699	3,057,026
2022-09-22	82.640	84.480	82.440	82.480	78.042	1,613,458
2022-09-21	82.990	84.670	82.420	84.470	79.925	1,367,144
2022-09-20	84.000	84.250	82.530	83.270	78.790	1,548,416
2022-09-19	83.310	83.980	82.290	83.380	78.894	1,545,793
2022-09-16	84.250	84.370	83.160	83.670	79.168	3,990,975
2022-09-15	86.000	86.600	84.560	84.990	80.417	2,202,440
2022-09-14	86.130	86.720	85.210	85.980	81.354	1,687,401
2022-09-13	88.480	89.090	86.250	86.680	82.017	2,421,251
2022-09-12	86.860	88.300	86.510	87.800	83.076	1,767,818
2022-09-09	85.500	86.870	85.380	86.590	81.931	1,569,812
2022-09-08	85.880	86.450	83.850	85.470	80.872	1,764,423
2022-09-07	84.920	86.000	84.870	85.300	80.711	1,504,017
2022-09-06	84.420	86.060	84.320	85.510	80.909	2,401,493
2022-09-05	83.330	84.880	83.100	84.510	79.963	1,757,054
2022-09-02	84.970	85.370	83.250	85.320	80.730	2,293,049
2022-09-01	84.310	85.040	83.010	83.150	78.676	2,442,804
2022-08-31	85.600	86.160	84.790	84.940	80.370	3,555,668
2022-08-30	84.470	86.220	84.290	84.600	80.048	1,945,783
2022-08-29	84.210	84.830	83.880	84.570	80.020	1,920,603
2022-08-26	88.490	88.650	85.000	85.290	80.701	2,408,481
2022-08-25	87.480	88.370	87.090	87.860	83.133	1,629,838
2022-08-24	87.270	88.270	87.050	88.240	83.493	1,404,717
2022-08-23	88.710	88.990	87.950	87.950	83.218	1,457,977
2022-08-22	90.650	91.260	88.830	89.180	84.382	1,979,794
2022-08-19	90.530	92.020	90.490	91.300	86.388	2,056,307
2022-08-18	91.140	91.640	90.930	91.510	86.587	1,288,473
2022-08-17	92.300	92.830	90.980	91.280	86.369	1,358,581
2022-08-16	93.850	93.890	91.900	92.570	87.590	1,607,662
2022-08-15	92.870	93.350	92.500	93.290	88.271	1,276,947
2022-08-12	92.270	93.280	92.180	93.030	88.025	1,693,578
2022-08-11	93.700	94.470	92.240	92.800	87.807	1,562,266
2022-08-10	91.500	93.610	91.150	93.380	88.356	1,529,311
2022-08-09	92.350	92.470	91.320	91.880	86.937	1,642,753
2022-08-08	92.650	93.650	92.520	93.100	88.091	1,099,572
2022-08-05	93.120	93.530	91.880	92.230	87.268	1,583,494
2022-08-04	91.990	93.990	91.900	92.840	87.845	1,921,712
2022-08-03	90.210	92.160	89.900	91.800	86.861	1,606,270
2022-08-02	90.940	90.990	89.040	89.630	84.808	1,767,968
2022-08-01	90.730	92.130	90.460	91.690	86.757	1,716,363
2022-07-29	90.290	91.760	90.040	90.680	85.801	2,585,552
2022-07-28	89.920	89.980	88.310	89.900	85.063	1,976,980
2022-07-27	89.430	89.590	88.160	88.850	84.070	1,555,021
2022-07-26	89.570	90.600	89.080	89.220	84.420	1,464,338

← NewerPage 18 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.