SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	111.14	111.40	108.88	109.10	100.47	2,953,593
2022-02-02	113.40	113.86	112.04	112.10	103.23	2,335,910
2022-02-01	111.78	113.66	111.14	113.00	104.06	3,251,301
2022-01-31	109.78	110.54	107.94	110.40	101.66	3,746,289
2022-01-28	110.30	110.36	106.66	108.18	99.619	5,160,735
2022-01-27	114.00	114.50	107.58	110.84	102.07	7,324,788
2022-01-26	117.04	118.70	116.90	117.88	108.55	2,039,556
2022-01-25	116.98	117.14	115.22	116.62	107.39	2,318,840
2022-01-24	119.64	120.32	116.00	116.00	106.82	3,498,066
2022-01-21	121.00	122.06	120.34	121.20	111.61	2,546,389
2022-01-20	121.62	123.16	120.72	122.98	113.25	1,802,142
2022-01-19	119.14	122.00	119.00	121.42	111.81	1,842,382
2022-01-18	121.76	121.76	119.36	120.96	111.39	2,200,311
2022-01-17	121.42	122.70	120.40	122.52	112.82	1,268,851
2022-01-14	120.50	123.54	118.26	120.48	110.95	3,394,621
2022-01-13	121.48	121.64	119.44	120.50	110.96	2,083,432
2022-01-12	123.24	123.40	121.62	122.26	112.58	1,865,782
2022-01-11	121.94	123.60	121.22	121.70	112.07	2,141,555
2022-01-10	121.88	122.56	120.58	120.74	111.19	1,907,600
2022-01-07	121.30	121.76	120.22	121.28	111.68	1,923,600
2022-01-06	122.34	123.32	120.54	121.94	112.29	2,205,497
2022-01-05	123.48	125.32	122.96	124.82	114.94	1,524,033
2022-01-04	124.90	125.40	123.92	124.38	114.54	1,344,951
2022-01-03	123.36	124.54	122.78	124.24	114.41	1,551,213
2021-12-30	123.52	124.90	123.24	124.90	115.02	1,256,558
2021-12-29	124.60	124.74	122.96	123.56	113.78	1,004,964
2021-12-28	124.00	125.26	123.54	124.88	115.00	1,049,070
2021-12-27	123.40	124.48	122.82	124.14	114.32	908,818
2021-12-23	122.74	123.54	122.06	123.52	113.75	975,828
2021-12-22	122.18	122.74	120.96	122.74	113.03	941,208
2021-12-21	121.76	121.90	120.14	121.40	111.79	1,249,030
2021-12-20	120.00	121.22	119.06	120.50	110.96	1,652,721
2021-12-17	122.24	123.62	121.42	123.52	113.75	4,024,892
2021-12-16	123.50	123.80	122.02	122.38	112.70	2,470,449
2021-12-15	120.06	121.60	120.06	121.14	111.55	1,476,391
2021-12-14	122.52	123.18	119.82	119.96	110.47	1,611,120
2021-12-13	120.90	123.42	120.56	122.50	112.81	2,151,377
2021-12-10	117.70	119.84	117.66	119.38	109.93	1,869,869
2021-12-09	118.56	119.36	117.50	118.42	109.05	1,302,502
2021-12-08	119.60	120.08	118.18	118.34	108.97	1,721,052
2021-12-07	118.50	119.64	117.86	119.64	110.17	2,900,111
2021-12-06	114.96	116.50	113.78	116.30	107.10	2,472,737
2021-12-03	115.26	115.68	113.42	114.16	105.13	2,543,198
2021-12-02	115.50	116.16	113.98	114.12	105.09	2,562,336
2021-12-01	114.12	117.14	113.30	117.08	107.81	3,108,716
2021-11-30	116.04	116.30	113.18	113.18	104.22	5,904,555
2021-11-29	116.00	117.70	116.00	116.80	107.56	2,682,604
2021-11-26	116.72	119.08	115.22	115.22	106.10	3,677,375
2021-11-25	119.48	120.08	119.04	119.82	110.34	1,075,091
2021-11-24	120.10	120.24	117.08	118.94	109.53	1,890,121
2021-11-23	120.58	120.82	119.16	119.54	110.08	2,095,330
2021-11-22	125.22	125.44	121.66	121.66	112.03	1,746,585
2021-11-19	125.02	126.38	124.32	125.88	115.92	3,301,394
2021-11-18	125.38	125.66	124.04	124.76	114.89	1,690,303
2021-11-17	125.56	126.48	125.36	125.46	115.53	1,393,879
2021-11-16	124.72	125.96	124.50	125.86	115.90	1,248,941
2021-11-15	124.70	125.18	123.66	124.72	114.85	1,323,699
2021-11-12	126.34	127.44	123.60	125.10	115.20	2,238,636
2021-11-11	127.12	127.40	126.18	127.14	117.08	861,715
2021-11-10	127.98	128.46	126.72	127.68	117.58	1,354,462

← NewerPage 21 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.