SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	165.95	168.36	164.68	167.02	162.75	1,441,481
2024-05-30	171.14	174.98	168.26	171.08	166.71	7,301,881
2024-05-29	178.45	179.08	174.90	176.07	171.57	3,148,994
2024-05-28	180.69	181.72	176.68	177.10	172.58	751,288
2024-05-24	179.14	182.16	177.60	179.56	174.97	229,396
2024-05-23	180.55	182.30	178.44	180.88	176.26	3,262,873
2024-05-22	179.39	179.60	178.16	179.30	174.72	1,260,865
2024-05-21	179.88	180.74	178.18	179.92	175.32	1,163,439
2024-05-20	177.03	179.40	175.60	178.92	174.35	566,378
2024-05-17	175.57	177.08	173.14	176.82	172.30	281,372
2024-05-16	176.65	177.86	175.30	176.61	172.10	73,536
2024-05-15	175.39	177.04	174.28	175.58	168.95	339,425
2024-05-14	176.24	176.36	174.00	175.38	168.76	2,647,004
2024-05-13	176.02	177.62	173.64	176.54	169.87	55,980
2024-05-10	177.66	178.98	175.44	177.68	170.97	3,149,127
2024-05-09	176.04	177.84	175.10	176.89	170.21	158,746
2024-05-08	174.76	176.90	174.68	174.68	168.08	382,318
2024-05-07	172.23	174.72	170.24	172.22	165.72	2,896,101
2024-05-03	169.58	171.14	168.46	170.11	163.69	33,376
2024-05-02	169.11	171.48	167.62	168.88	162.50	2,098,075
2024-05-01	169.70	169.70	169.70	169.70	163.29	52,397
2024-04-30	171.27	175.34	169.60	170.48	164.05	253,253
2024-04-29	173.98	174.46	167.80	173.57	167.02	207,602
2024-04-26	172.60	174.76	169.68	174.02	167.45	312,990
2024-04-25	174.56	176.64	168.44	170.20	163.77	1,695,686
2024-04-24	175.74	177.46	173.62	176.15	169.50	795,702
2024-04-23	174.02	176.40	167.00	174.42	167.84	1,225,282
2024-04-22	165.51	167.08	163.86	166.10	159.83	993,407
2024-04-19	166.09	170.16	165.12	165.80	159.54	3,646,626
2024-04-18	169.09	170.44	167.46	168.75	162.38	1,195,437
2024-04-17	169.62	171.20	168.72	170.03	163.61	401,441
2024-04-16	168.51	172.34	168.02	170.38	163.95	373,278
2024-04-15	171.03	173.70	169.60	172.45	165.94	1,655,161
2024-04-12	172.85	174.16	169.86	172.41	165.90	555,962
2024-04-11	171.36	172.92	169.00	171.19	164.72	786,241
2024-04-10	173.11	174.20	169.12	172.54	166.02	1,264,260
2024-04-09	176.51	178.30	172.39	176.38	169.72	3,012,670
2024-04-08	176.77	178.24	176.34	177.27	170.57	298,244
2024-04-05	175.12	179.10	174.42	177.01	170.33	300,253
2024-04-04	177.89	179.30	176.38	177.48	170.78	262,736
2024-04-03	178.16	179.47	176.68	178.37	171.63	265,968
2024-04-02	181.56	182.50	177.03	179.31	172.54	1,153,750
2024-03-28	181.87	183.14	179.16	180.43	173.62	295,154
2024-03-27	181.70	184.46	180.94	182.17	175.29	280,692
2024-03-26	180.78	183.14	179.28	182.56	175.67	254,204
2024-03-25	180.18	181.38	178.42	180.43	173.61	1,614,841
2024-03-22	179.58	180.30	178.90	179.46	172.68	851,584
2024-03-21	174.72	180.56	173.70	175.03	168.42	942,199
2024-03-20	174.72	175.00	173.22	173.90	167.34	322,281
2024-03-19	171.90	173.42	170.74	172.83	166.30	928,799
2024-03-18	173.66	175.60	170.88	172.89	166.36	825,085
2024-03-15	174.02	175.96	171.83	171.89	165.39	1,624,698
2024-03-14	175.74	176.02	174.42	175.03	168.42	772,013
2024-03-13	176.68	178.08	174.88	175.05	168.44	592,977
2024-03-12	175.65	177.16	172.46	176.98	170.29	913,808
2024-03-11	175.22	178.02	172.32	173.54	166.98	2,100,467
2024-03-08	177.77	178.86	176.58	176.98	170.29	724,722
2024-03-07	174.85	178.48	173.64	175.75	169.11	412,707
2024-03-06	173.30	175.40	172.16	174.96	168.35	339,652
2024-03-05	175.12	176.37	173.45	174.42	167.83	196,213

← NewerPage 11 of 21 · 1,255 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	0.5000 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.