SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	125.69	126.62	125.56	126.47	121.69	1,096,109
2023-09-12	127.84	127.98	124.86	126.40	121.63	1,048,998
2023-09-11	131.12	131.20	128.50	129.72	124.82	1,084,765
2023-09-08	130.82	131.70	130.18	131.18	126.23	1,604,855
2023-09-07	128.79	130.42	128.56	128.72	123.86	1,417,268
2023-09-06	128.44	129.14	127.96	128.96	124.09	608,893
2023-09-05	127.42	128.86	127.12	128.23	123.39	710,653
2023-09-04	128.22	128.56	127.38	128.00	123.17	920,981
2023-09-01	129.05	129.60	128.04	128.69	123.83	328,363
2023-08-31	129.17	130.22	128.44	128.93	124.06	670,187
2023-08-30	128.56	128.98	127.48	128.53	123.67	1,252,030
2023-08-29	127.78	129.10	127.26	128.82	123.95	467,090
2023-08-25	126.22	127.22	125.70	126.95	122.16	1,185,179
2023-08-24	128.88	129.96	125.84	126.04	121.28	625,263
2023-08-23	127.97	128.92	127.36	128.88	124.01	301,422
2023-08-22	125.46	128.40	125.42	128.12	123.28	1,305,737
2023-08-21	124.15	126.22	123.92	125.17	120.44	915,360
2023-08-18	123.95	124.32	122.78	123.62	118.95	668,940
2023-08-17	125.92	126.54	123.88	123.88	119.20	1,212,965
2023-08-16	126.24	127.26	126.18	127.01	122.21	358,968
2023-08-15	127.01	127.21	125.66	126.12	121.36	339,336
2023-08-14	125.59	127.22	125.24	126.92	122.13	447,184
2023-08-11	125.30	125.60	124.58	125.18	120.45	479,197
2023-08-10	124.07	126.48	123.84	125.50	120.76	422,590
2023-08-09	122.79	124.16	122.46	123.11	118.46	376,162
2023-08-08	122.81	123.30	121.40	122.18	117.57	474,356
2023-08-07	121.36	123.42	121.36	122.69	118.05	268,926
2023-08-04	121.21	121.88	120.14	121.03	116.46	206,321
2023-08-03	122.32	122.32	120.68	120.88	116.31	643,257
2023-08-02	123.16	124.22	122.30	122.87	118.23	1,193,903
2023-08-01	124.10	124.68	123.24	123.98	119.30	419,840
2023-07-31	123.66	124.94	123.34	124.35	119.65	382,947
2023-07-28	122.55	123.96	122.50	123.33	118.67	247,118
2023-07-27	119.55	123.66	119.38	122.88	118.24	611,147
2023-07-26	120.34	120.54	118.56	119.36	114.85	396,641
2023-07-25	119.71	120.54	119.10	119.98	115.45	909,269
2023-07-24	120.53	121.62	119.58	120.76	116.20	417,938
2023-07-21	121.15	122.50	119.40	121.49	116.90	1,023,915
2023-07-20	126.86	127.06	122.60	126.15	121.38	899,312
2023-07-19	128.90	129.56	127.64	128.36	123.51	705,918
2023-07-18	128.23	128.82	127.66	128.37	123.52	350,062
2023-07-17	127.98	128.50	126.84	128.38	123.53	204,167
2023-07-14	127.80	128.90	127.38	127.81	122.98	157,682
2023-07-13	126.38	128.35	126.06	127.40	122.59	559,734
2023-07-12	123.59	125.72	123.18	124.80	120.08	1,711,495
2023-07-11	123.00	123.56	122.26	122.62	117.99	415,714
2023-07-10	120.75	122.56	120.57	121.41	116.82	4,073,410
2023-07-07	121.05	122.20	120.64	121.14	116.56	318,471
2023-07-06	123.52	124.10	121.00	121.68	117.08	547,143
2023-07-05	122.23	123.46	122.12	123.01	118.36	349,246
2023-07-04	123.05	123.90	122.80	123.42	118.76	325,175
2023-07-03	124.57	125.54	122.74	122.93	118.29	1,010,110
2023-06-30	123.28	125.14	122.94	124.68	119.97	412,444
2023-06-29	123.03	124.30	122.86	122.86	118.22	270,809
2023-06-28	121.42	123.74	121.32	122.00	117.39	751,984
2023-06-27	121.37	121.72	120.56	120.69	116.14	1,179,121
2023-06-26	123.09	123.16	121.38	121.82	117.22	1,252,240
2023-06-23	123.31	123.94	122.52	123.18	118.52	671,027
2023-06-22	122.69	123.24	121.42	122.88	118.24	417,912
2023-06-21	123.99	124.40	122.78	123.02	118.37	364,458

← NewerPage 14 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.