SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	91.070	92.080	89.250	90.010	85.167	1,859,914
2022-07-22	88.150	93.640	87.880	92.060	87.107	3,513,697
2022-07-21	87.400	88.680	85.320	88.140	83.398	4,308,757
2022-07-20	90.190	90.720	89.290	90.720	85.839	2,193,259
2022-07-19	86.910	90.180	86.410	89.880	85.044	2,226,023
2022-07-18	87.600	88.690	87.140	87.720	83.001	1,499,414
2022-07-15	84.900	87.280	84.830	87.230	82.537	2,271,317
2022-07-14	85.290	85.770	83.840	84.940	80.370	1,689,438
2022-07-13	86.250	86.620	84.020	85.410	80.815	2,205,325
2022-07-12	87.530	87.870	86.510	86.970	82.291	2,119,361
2022-07-11	88.050	88.840	87.780	88.380	83.625	1,166,604
2022-07-08	89.230	89.600	87.970	89.600	84.779	1,802,007
2022-07-07	88.640	89.560	88.180	88.890	84.108	1,975,185
2022-07-06	86.560	88.790	86.340	87.840	83.114	2,464,895
2022-07-05	86.540	86.800	84.480	85.430	80.834	2,489,908
2022-07-04	86.790	86.980	85.440	85.440	80.843	1,096,722
2022-07-01	85.740	87.160	85.480	86.700	82.035	1,691,857
2022-06-30	87.340	87.470	84.280	86.930	82.253	4,416,465
2022-06-29	89.830	90.690	89.220	90.170	85.319	1,923,689
2022-06-28	92.170	93.020	91.080	91.240	86.331	1,783,549
2022-06-27	93.150	93.700	91.580	92.300	87.334	1,689,790
2022-06-24	89.860	92.470	89.700	92.330	87.363	2,073,811
2022-06-23	88.580	89.970	88.110	89.380	84.571	2,149,187
2022-06-22	88.260	89.960	87.230	89.550	84.732	1,846,718
2022-06-21	89.500	90.190	89.090	89.460	84.647	1,448,903
2022-06-20	89.090	89.590	88.250	89.240	84.439	1,255,141
2022-06-17	88.300	89.730	87.960	89.020	84.231	5,838,205
2022-06-16	88.650	89.000	87.740	87.770	83.048	2,358,425
2022-06-15	87.510	89.290	86.890	88.990	84.202	2,694,220
2022-06-14	88.610	88.760	86.700	87.010	82.329	2,539,654
2022-06-13	87.600	88.720	86.400	87.000	82.319	2,781,459
2022-06-10	91.370	91.800	89.030	89.030	84.240	2,492,691
2022-06-09	93.000	93.600	91.910	92.350	87.381	1,779,725
2022-06-08	94.700	94.820	93.300	93.600	88.564	1,446,490
2022-06-07	93.500	95.070	93.400	94.470	89.387	1,502,788
2022-06-06	94.300	95.600	94.110	94.720	89.624	1,077,621
2022-06-03	94.780	94.780	93.270	93.610	88.574	1,069,966
2022-06-02	93.980	94.000	92.780	93.850	88.801	1,273,272
2022-06-01	94.180	94.680	92.140	93.300	88.280	2,174,933
2022-05-31	94.740	94.740	92.140	92.790	87.798	9,371,395
2022-05-30	94.970	95.660	94.520	95.120	90.002	1,423,489
2022-05-27	92.500	93.990	92.420	93.990	88.933	2,389,708
2022-05-26	90.890	91.780	90.410	91.600	86.672	1,586,289
2022-05-25	92.110	92.150	90.020	90.630	85.754	2,266,479
2022-05-24	92.650	93.680	91.980	91.980	87.031	2,034,263
2022-05-23	93.460	93.520	92.230	93.010	88.006	2,007,998
2022-05-20	90.520	92.640	90.210	92.020	87.069	3,356,786
2022-05-19	88.000	90.430	86.810	90.230	85.376	3,836,719
2022-05-18	93.480	93.980	91.500	91.500	84.259	2,641,928
2022-05-17	93.830	95.030	92.870	93.940	86.506	1,900,296
2022-05-16	94.540	94.770	92.850	93.240	85.861	1,777,379
2022-05-13	94.670	94.980	93.540	94.980	87.464	2,216,078
2022-05-12	90.720	93.930	90.670	93.400	86.009	2,631,400
2022-05-11	91.870	93.070	90.550	93.070	85.705	2,658,856
2022-05-10	92.560	93.180	91.140	91.660	84.406	2,187,466
2022-05-09	90.600	91.810	89.970	90.770	83.587	2,818,656
2022-05-06	94.400	94.580	90.330	91.640	84.388	3,724,054
2022-05-05	96.420	97.300	94.800	95.220	87.685	2,571,197
2022-05-04	94.540	94.810	93.440	93.490	86.092	1,923,272
2022-05-03	97.380	97.460	94.410	95.250	87.712	2,792,741

← NewerPage 19 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.