SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	226.00	227.45	223.65	225.90	220.14	1,461,096
2024-11-21	222.50	224.70	220.70	224.70	218.97	1,446,119
2024-11-20	221.65	223.35	219.70	220.60	214.98	1,393,683
2024-11-19	218.55	219.95	215.35	219.90	214.29	1,302,866
2024-11-18	216.60	218.90	216.50	218.60	213.03	865,478
2024-11-15	218.60	219.10	215.90	217.30	211.76	1,436,129
2024-11-14	216.35	221.05	216.20	221.05	215.41	1,710,863
2024-11-13	219.00	219.65	216.25	219.45	213.85	1,507,152
2024-11-12	220.00	222.80	219.70	220.40	214.78	1,471,087
2024-11-11	222.75	223.75	221.35	221.60	215.95	1,206,912
2024-11-08	222.95	223.45	219.90	221.40	215.76	1,236,943
2024-11-07	215.10	221.05	215.10	220.60	214.98	1,665,250
2024-11-06	217.80	219.75	212.95	212.95	207.52	1,733,240
2024-11-05	214.00	216.05	213.65	215.65	210.15	723,021
2024-11-04	215.75	216.00	212.60	213.80	208.35	827,154
2024-11-01	215.85	217.00	214.15	216.75	211.22	1,320,549
2024-10-31	216.70	218.05	213.25	214.80	209.32	1,751,632
2024-10-30	223.75	224.10	219.35	219.55	213.95	1,609,493
2024-10-29	223.10	224.60	222.50	224.00	218.29	1,203,241
2024-10-28	220.75	223.05	220.40	222.70	217.02	1,271,298
2024-10-25	219.50	221.80	219.50	221.05	215.41	1,376,516
2024-10-24	218.65	220.40	216.95	219.05	213.46	1,202,150
2024-10-23	215.05	219.85	214.15	218.65	213.08	1,429,594
2024-10-22	221.65	223.20	215.25	215.25	209.76	2,857,814
2024-10-21	213.00	214.05	210.75	210.75	205.38	1,273,312
2024-10-18	210.70	213.25	209.90	212.85	207.42	1,221,882
2024-10-17	210.95	212.75	210.20	211.60	206.20	1,139,463
2024-10-16	211.50	213.10	210.25	210.65	205.28	1,556,440
2024-10-15	213.60	214.55	208.95	209.80	204.45	1,922,303
2024-10-14	209.00	211.90	208.70	211.55	206.16	872,373
2024-10-11	205.75	208.60	205.30	208.60	203.28	1,282,328
2024-10-10	207.80	208.25	204.50	206.05	200.80	1,140,645
2024-10-09	205.65	208.00	204.40	207.85	202.55	1,030,514
2024-10-08	200.90	205.00	200.05	205.00	199.77	1,192,951
2024-10-07	200.65	201.15	199.64	200.30	195.19	959,990
2024-10-04	199.60	201.80	198.52	200.70	195.58	1,192,147
2024-10-03	199.42	202.20	199.12	200.80	195.68	1,394,256
2024-10-02	204.25	204.75	201.20	203.75	198.56	820,111
2024-10-01	206.95	208.65	203.65	204.30	199.09	1,474,402
2024-09-30	204.55	207.05	204.40	204.40	199.19	1,774,113
2024-09-27	203.80	205.70	201.00	205.70	200.46	1,830,530
2024-09-26	205.80	206.40	203.10	204.50	199.29	1,454,845
2024-09-25	199.00	202.45	198.00	201.80	196.65	1,927,510
2024-09-24	207.85	208.05	204.60	206.85	201.58	1,014,546
2024-09-23	205.55	207.50	205.35	206.85	201.58	810,622
2024-09-20	205.30	206.40	203.60	204.50	199.29	2,904,866
2024-09-19	201.75	206.70	200.25	206.10	200.85	1,749,391
2024-09-18	200.35	200.75	198.40	199.58	194.49	1,154,885
2024-09-17	200.25	201.20	199.36	200.65	195.53	1,320,645
2024-09-16	198.68	203.65	198.04	200.15	195.05	1,145,884
2024-09-13	199.00	200.95	198.02	200.65	195.53	1,655,805
2024-09-12	198.00	199.68	197.38	199.18	194.10	1,586,240
2024-09-11	193.38	195.44	191.62	194.42	189.46	1,677,725
2024-09-10	194.74	194.96	192.08	192.54	187.63	1,829,506
2024-09-09	192.02	193.24	191.54	192.58	187.67	1,242,997
2024-09-06	190.82	193.70	190.04	190.72	185.86	1,563,474
2024-09-05	193.52	195.12	190.74	191.44	186.56	1,066,320
2024-09-04	194.28	195.80	192.74	193.58	188.64	1,490,229
2024-09-03	199.86	201.05	198.04	198.20	193.15	1,387,171
2024-09-02	198.26	199.86	197.24	199.86	194.76	844,698

← NewerPage 9 of 22 · 1,278 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.