SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	174.66	176.26	173.58	175.20	168.58	868,311
2024-03-01	174.17	187.95	171.68	173.31	166.77	725,100
2024-02-29	171.78	187.17	171.02	172.52	166.00	889,600
2024-02-28	174.33	175.86	171.92	172.24	165.73	1,022,693
2024-02-27	173.40	175.06	171.96	174.46	167.87	404,785
2024-02-26	169.54	173.38	168.54	173.01	166.47	2,138,136
2024-02-23	167.53	170.04	167.22	169.29	162.90	384,519
2024-02-22	165.56	168.02	161.30	166.47	160.18	498,867
2024-02-21	162.98	164.04	161.74	162.58	156.44	649,038
2024-02-20	164.30	165.24	162.44	163.46	157.29	2,561,210
2024-02-19	163.75	166.08	162.34	164.35	158.14	226,004
2024-02-16	165.05	165.98	163.38	164.34	158.14	720,844
2024-02-15	167.32	167.50	163.64	164.16	157.96	210,829
2024-02-14	162.95	165.16	161.78	164.29	158.09	1,048,495
2024-02-13	165.91	168.78	160.50	162.38	156.24	500,348
2024-02-12	167.90	169.34	166.44	167.62	161.29	201,518
2024-02-09	167.60	169.06	166.54	168.32	161.97	287,339
2024-02-08	168.61	180.59	167.08	167.91	161.56	222,149
2024-02-07	166.04	168.10	165.30	167.71	161.38	1,361,058
2024-02-06	164.89	167.74	163.54	166.38	160.10	439,940
2024-02-05	163.40	176.53	162.32	164.07	157.87	143,305
2024-02-02	164.98	165.96	161.32	163.69	157.50	916,716
2024-02-01	161.27	163.14	159.82	160.92	154.84	594,299
2024-01-31	161.40	174.71	160.02	160.85	154.77	1,051,179
2024-01-30	162.12	163.06	161.02	162.48	156.34	398,972
2024-01-29	159.42	162.20	159.04	160.94	154.86	339,501
2024-01-26	158.27	161.74	157.04	158.96	152.95	1,644,819
2024-01-25	159.41	162.30	157.66	161.86	155.74	1,185,342
2024-01-24	159.63	175.58	153.21	160.86	154.78	1,128,771
2024-01-23	150.01	150.20	147.86	148.97	143.34	770,520
2024-01-22	149.26	150.36	147.98	149.69	144.04	854,492
2024-01-19	147.50	149.16	146.36	148.86	143.24	1,351,041
2024-01-18	145.53	147.42	143.94	146.47	140.94	219,480
2024-01-17	143.73	145.46	142.92	144.80	139.33	372,745
2024-01-16	144.07	145.44	143.24	144.01	138.57	585,030
2024-01-15	144.21	145.74	143.52	144.45	139.00	205,628
2024-01-12	142.58	158.73	141.02	144.83	139.36	973,735
2024-01-11	142.49	156.13	141.86	142.31	136.93	284,507
2024-01-10	139.80	142.10	138.44	141.31	135.97	1,483,465
2024-01-09	139.07	152.20	137.44	139.04	133.78	1,187,510
2024-01-08	137.09	139.02	136.86	138.51	133.28	2,446,261
2024-01-05	134.87	137.58	134.82	136.57	131.41	783,866
2024-01-04	136.84	137.94	135.92	136.47	131.32	472,904
2024-01-03	136.89	138.60	136.24	137.52	132.32	873,106
2024-01-02	139.96	140.64	136.66	137.31	132.13	229,850
2023-12-29	139.69	140.46	138.82	139.65	134.38	42,604
2023-12-28	140.10	140.52	139.44	139.90	134.62	544,727
2023-12-27	138.83	140.28	137.42	138.70	133.46	674,933
2023-12-22	138.44	139.14	136.76	137.78	132.58	508,936
2023-12-21	138.81	140.14	135.02	137.80	132.59	1,013,007
2023-12-20	140.71	142.10	139.06	139.22	133.96	2,061,847
2023-12-19	142.39	143.70	140.36	141.26	135.93	550,791
2023-12-18	141.52	142.32	140.46	141.20	135.87	1,428,368
2023-12-15	142.44	143.90	140.50	141.22	135.88	2,107,603
2023-12-14	146.79	147.72	141.24	142.19	136.82	2,198,436
2023-12-13	147.09	148.14	146.08	146.91	141.36	1,131,244
2023-12-12	146.05	148.22	144.78	147.32	141.76	706,572
2023-12-11	147.88	148.48	145.54	147.90	142.31	1,390,696
2023-12-08	146.78	148.18	145.74	148.18	142.58	474,186
2023-12-07	146.53	148.02	145.64	147.09	141.53	2,571,812

← NewerPage 12 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.