SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	147.84	149.10	146.18	147.14	141.58	557,404
2023-12-05	146.26	147.28	145.38	146.61	141.07	1,465,211
2023-12-04	145.54	158.18	144.80	146.75	141.21	545,210
2023-12-01	146.41	146.86	144.62	146.23	140.70	495,696
2023-11-30	144.78	146.62	144.70	146.52	140.99	1,167,817
2023-11-29	142.89	144.96	141.56	144.49	139.03	551,442
2023-11-28	141.04	142.58	140.46	142.17	136.80	951,435
2023-11-27	140.65	141.94	139.96	141.58	136.23	469,025
2023-11-24	141.62	143.26	140.78	141.20	135.87	452,505
2023-11-23	140.82	142.54	139.74	141.57	136.23	668,208
2023-11-22	139.86	142.02	138.70	141.60	136.25	2,847,583
2023-11-21	139.54	140.68	138.98	139.85	134.57	294,204
2023-11-20	137.26	140.04	137.22	139.65	134.37	621,011
2023-11-17	136.65	137.80	135.72	137.45	132.26	345,590
2023-11-16	136.79	137.90	136.00	136.79	131.63	557,877
2023-11-15	135.63	137.26	135.20	136.74	131.58	245,303
2023-11-14	135.10	137.28	134.28	136.21	131.06	1,021,513
2023-11-13	134.84	135.66	134.40	135.16	130.05	573,198
2023-11-10	133.90	135.30	132.72	133.86	128.80	233,866
2023-11-09	132.54	134.72	132.26	133.47	128.43	795,377
2023-11-08	131.24	133.19	129.90	132.22	127.23	509,698
2023-11-07	128.90	132.34	128.86	130.67	125.73	2,427,827
2023-11-06	128.92	129.54	128.44	128.66	123.80	585,824
2023-11-03	129.61	130.90	128.18	129.09	124.22	524,117
2023-11-02	128.40	131.08	127.02	130.26	125.34	486,526
2023-11-01	127.04	128.32	126.12	126.72	121.94	299,076
2023-10-31	125.77	126.88	124.46	126.69	121.90	709,769
2023-10-30	125.26	133.01	124.88	125.59	120.84	352,076
2023-10-27	125.21	132.22	124.04	125.06	120.34	296,378
2023-10-26	122.93	125.80	122.84	124.79	120.08	1,002,190
2023-10-25	125.47	125.96	124.57	125.32	120.58	1,555,886
2023-10-24	124.13	125.96	122.96	125.74	120.99	1,257,079
2023-10-23	123.67	124.62	122.46	123.86	119.18	387,065
2023-10-20	125.16	127.86	123.88	123.90	119.22	641,503
2023-10-19	125.44	129.72	124.62	127.31	122.50	1,210,510
2023-10-18	122.69	123.32	121.10	121.59	116.99	715,464
2023-10-17	123.00	124.22	121.76	122.10	117.49	435,297
2023-10-16	122.93	123.50	121.30	122.83	118.19	204,827
2023-10-13	125.09	125.94	121.86	122.20	117.58	961,917
2023-10-12	125.38	126.12	123.98	125.61	120.87	458,680
2023-10-11	123.96	124.84	123.74	124.12	119.43	482,613
2023-10-10	123.06	124.28	122.30	124.16	119.47	560,499
2023-10-09	123.03	128.54	121.76	122.24	117.63	442,240
2023-10-06	122.41	123.62	121.50	123.56	118.89	273,096
2023-10-05	122.26	122.82	121.76	122.12	117.50	473,102
2023-10-04	121.76	123.06	121.30	122.12	117.51	653,266
2023-10-03	122.56	123.72	121.88	122.52	117.89	826,446
2023-10-02	123.12	123.84	122.06	122.98	118.34	1,058,349
2023-09-29	121.85	124.12	121.50	123.51	118.85	1,628,562
2023-09-28	121.17	122.10	120.34	120.94	116.38	953,386
2023-09-27	121.25	122.20	120.94	121.48	116.89	792,568
2023-09-26	122.90	123.36	120.50	123.00	118.35	963,067
2023-09-25	124.95	125.34	123.36	124.27	119.57	1,459,008
2023-09-22	123.07	125.06	122.42	124.47	119.77	706,453
2023-09-21	124.63	125.48	123.98	124.55	119.85	3,512,251
2023-09-20	126.46	127.04	124.86	126.65	121.87	1,930,437
2023-09-19	126.20	126.32	125.28	125.64	120.89	4,515,179
2023-09-18	126.86	127.20	125.92	126.36	121.59	2,890,409
2023-09-15	128.23	129.10	126.52	127.88	123.05	815,705
2023-09-14	126.80	127.64	126.04	127.37	122.56	443,200

← NewerPage 13 of 21 · 1,260 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.