SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	96.100	96.980	95.360	96.510	88.873	2,415,261
2022-04-29	97.680	98.740	97.120	97.560	89.839	2,908,340
2022-04-28	94.870	96.860	94.720	96.760	89.103	2,865,967
2022-04-27	94.880	95.730	93.860	94.930	87.418	3,297,911
2022-04-26	96.880	97.310	94.330	94.560	87.077	3,008,442
2022-04-25	94.980	96.740	94.810	95.740	88.163	3,335,107
2022-04-22	96.570	97.920	94.040	97.570	89.849	5,263,431
2022-04-21	98.610	100.08	98.240	99.560	91.681	2,354,354
2022-04-20	95.960	98.650	95.940	98.480	90.687	2,346,667
2022-04-19	96.020	97.190	95.310	97.170	89.480	3,173,230
2022-04-14	97.370	98.200	96.730	97.160	89.471	3,774,096
2022-04-13	97.730	97.730	96.030	96.850	89.186	2,960,712
2022-04-12	98.000	98.810	97.000	98.320	90.539	3,161,521
2022-04-11	99.050	99.950	98.560	99.340	91.479	1,907,113
2022-04-08	100.48	100.90	99.410	100.42	92.473	2,054,134
2022-04-07	100.40	100.64	99.460	99.720	91.828	2,411,034
2022-04-06	101.88	102.68	100.04	100.58	92.620	3,107,903
2022-04-05	102.34	103.06	100.72	101.68	93.633	1,837,700
2022-04-04	100.06	102.14	98.500	101.58	93.541	2,372,402
2022-04-01	101.10	101.26	99.750	99.750	91.856	2,022,783
2022-03-31	102.02	103.78	101.02	101.12	93.118	2,947,134
2022-03-30	103.30	103.34	101.34	102.06	93.983	2,128,404
2022-03-29	102.40	104.18	101.90	103.42	95.236	2,523,791
2022-03-28	100.72	102.06	100.48	100.98	92.989	1,906,610
2022-03-25	100.18	102.06	100.02	100.86	92.878	1,783,145
2022-03-24	101.32	101.32	99.640	100.42	92.473	2,147,765
2022-03-23	102.16	103.00	100.28	100.70	92.731	2,008,752
2022-03-22	101.54	102.50	100.70	102.50	94.388	2,390,878
2022-03-21	101.50	102.98	100.78	101.90	93.836	2,480,924
2022-03-18	103.80	103.82	101.24	103.70	95.494	4,643,157
2022-03-17	104.32	104.40	102.66	103.74	95.530	2,279,771
2022-03-16	102.48	103.80	101.84	102.84	94.702	3,467,971
2022-03-15	100.26	101.26	99.030	100.54	92.584	2,521,724
2022-03-14	100.00	102.10	99.300	101.18	93.173	2,563,415
2022-03-11	98.110	101.78	97.540	99.580	91.700	3,672,556
2022-03-10	100.20	100.28	97.660	98.020	90.263	4,305,802
2022-03-09	98.210	101.42	97.590	101.42	93.394	4,482,058
2022-03-08	96.600	99.120	95.680	96.390	88.762	4,880,436
2022-03-07	95.000	99.260	94.970	97.270	89.572	5,885,943
2022-03-04	97.380	99.040	96.770	96.770	89.112	5,821,601
2022-03-03	99.760	101.34	99.150	99.220	91.368	3,191,208
2022-03-02	98.520	101.74	98.510	100.88	92.897	4,216,940
2022-03-01	100.78	100.84	97.960	98.880	91.055	3,794,964
2022-02-28	99.190	101.50	99.000	101.32	93.302	4,094,935
2022-02-25	100.00	101.58	98.550	101.40	93.376	4,190,271
2022-02-24	95.000	99.000	94.480	97.480	89.766	7,678,830
2022-02-23	100.74	101.56	99.540	99.600	91.718	2,939,788
2022-02-22	98.000	100.92	97.270	100.06	92.142	4,172,126
2022-02-21	103.00	103.80	99.720	101.02	93.026	2,678,619
2022-02-18	104.08	105.08	102.26	102.26	94.167	3,381,642
2022-02-17	105.02	106.06	104.72	105.26	96.930	2,212,242
2022-02-16	106.32	106.94	104.76	105.50	97.151	2,399,920
2022-02-15	104.70	106.74	104.40	105.70	97.335	2,803,587
2022-02-14	105.22	105.50	103.10	105.38	97.041	4,168,719
2022-02-11	108.12	108.94	107.44	107.50	98.993	2,560,394
2022-02-10	110.00	110.38	108.22	109.30	100.65	3,068,100
2022-02-09	110.24	111.34	109.22	109.76	101.07	2,981,103
2022-02-08	111.16	111.20	109.22	109.74	101.06	2,608,648
2022-02-07	110.00	112.10	109.68	111.20	102.40	2,721,057
2022-02-04	108.86	110.26	108.40	109.18	100.54	2,968,119

← NewerPage 20 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.