SAP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 128.06 | 129.06 | 127.66 | 128.32 | 118.17 | 1,126,756 |
| 2021-11-08 | 128.80 | 129.54 | 128.26 | 128.98 | 118.77 | 899,419 |
| 2021-11-05 | 128.32 | 129.74 | 127.92 | 128.98 | 118.77 | 2,180,452 |
| 2021-11-04 | 128.76 | 129.52 | 127.32 | 128.80 | 118.61 | 2,172,732 |
| 2021-11-03 | 127.10 | 128.44 | 126.72 | 128.44 | 118.28 | 1,550,006 |
| 2021-11-02 | 126.30 | 127.56 | 126.08 | 126.94 | 116.89 | 1,597,060 |
| 2021-11-01 | 125.94 | 126.66 | 125.36 | 126.32 | 116.32 | 1,226,001 |
| 2021-10-29 | 124.94 | 125.32 | 122.98 | 125.32 | 115.40 | 2,257,379 |
| 2021-10-28 | 124.84 | 126.68 | 124.84 | 126.30 | 116.31 | 1,431,137 |
| 2021-10-27 | 125.00 | 125.86 | 123.98 | 124.90 | 115.02 | 1,321,884 |
| 2021-10-26 | 124.80 | 126.38 | 124.50 | 126.08 | 116.10 | 1,670,242 |
| 2021-10-25 | 122.00 | 124.86 | 121.82 | 123.74 | 113.95 | 1,803,154 |
| 2021-10-22 | 120.14 | 123.10 | 120.10 | 121.28 | 111.68 | 2,058,572 |
| 2021-10-21 | 124.24 | 126.40 | 118.54 | 119.86 | 110.37 | 3,399,345 |
| 2021-10-20 | 124.38 | 125.24 | 123.36 | 123.84 | 114.04 | 1,507,617 |
| 2021-10-19 | 124.68 | 125.38 | 123.34 | 124.74 | 114.87 | 1,373,384 |
| 2021-10-18 | 124.20 | 125.50 | 123.54 | 124.98 | 115.09 | 1,526,983 |
| 2021-10-15 | 125.70 | 126.28 | 124.52 | 126.28 | 116.29 | 2,348,754 |
| 2021-10-14 | 123.20 | 124.96 | 122.40 | 124.96 | 115.07 | 2,315,709 |
← NewerPage 22 of 22 · 1,279 trading days
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.