SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	125.23	125.64	124.34	124.58	119.88	1,180,761
2023-06-19	125.30	125.74	124.52	125.16	120.43	469,010
2023-06-16	125.28	127.20	125.20	126.52	121.74	6,039,281
2023-06-15	125.20	125.44	122.90	124.16	119.47	833,060
2023-06-14	124.68	125.51	123.68	125.48	120.74	2,152,910
2023-06-13	125.02	125.70	115.00	124.73	120.02	1,392,059
2023-06-12	123.47	123.78	122.20	123.62	118.95	296,583
2023-06-09	123.58	123.94	122.52	123.16	118.51	716,700
2023-06-08	122.16	123.62	121.24	123.58	118.91	604,320
2023-06-07	123.56	124.30	122.88	123.46	118.79	388,585
2023-06-06	122.93	124.24	122.82	123.64	118.97	561,773
2023-06-05	123.57	124.26	122.77	123.08	118.43	806,381
2023-06-02	123.15	124.42	123.04	123.98	119.30	965,676
2023-06-01	122.87	123.46	121.88	122.75	118.11	814,770
2023-05-31	121.74	123.22	121.14	121.95	117.34	1,152,701
2023-05-30	122.06	123.44	121.90	122.08	117.47	197,347
2023-05-26	121.07	122.82	120.58	122.67	118.03	444,751
2023-05-25	121.07	121.20	119.92	120.66	116.10	959,520
2023-05-24	120.89	123.18	119.72	120.44	115.89	1,581,975
2023-05-23	123.66	123.80	120.89	120.89	116.32	1,834,280
2023-05-22	124.02	124.74	123.36	123.63	118.96	405,198
2023-05-19	124.93	125.12	123.86	124.46	119.75	535,800
2023-05-18	122.12	124.10	122.04	124.02	119.34	567,691
2023-05-17	121.78	123.70	121.12	123.28	118.63	2,440,415
2023-05-16	120.29	123.15	120.08	123.15	118.50	5,929,013
2023-05-15	120.93	121.28	118.96	120.34	115.80	546,263
2023-05-12	121.08	121.70	120.74	121.30	116.72	519,010
2023-05-11	122.85	124.02	121.74	122.68	116.07	541,711
2023-05-10	122.34	123.12	122.08	122.57	115.97	330,628
2023-05-09	122.94	123.10	122.06	122.87	116.25	4,209,384
2023-05-05	122.69	123.04	121.42	122.19	115.61	145,762
2023-05-04	123.32	123.36	121.02	121.91	115.35	1,641,235
2023-05-03	122.64	123.94	122.44	123.34	116.70	2,244,600
2023-05-02	122.40	123.80	121.76	122.37	115.78	991,244
2023-04-28	123.84	124.62	122.46	122.83	116.21	6,975,677
2023-04-27	121.29	123.70	121.24	122.36	115.77	1,300,017
2023-04-26	122.14	123.16	121.54	121.68	115.13	916,202
2023-04-25	121.85	123.10	121.36	122.14	115.56	527,254
2023-04-24	120.35	121.66	119.36	120.65	114.15	810,544
2023-04-21	113.95	122.68	113.20	121.81	115.25	1,381,970
2023-04-20	115.62	116.20	114.94	115.62	109.39	1,332,624
2023-04-19	115.73	116.96	115.60	116.50	110.23	875,871
2023-04-18	115.99	117.36	115.30	116.37	110.11	862,389
2023-04-17	115.89	116.88	115.88	116.36	110.10	119,916
2023-04-14	116.46	117.24	115.60	116.02	109.77	728,827
2023-04-13	115.85	116.16	114.50	115.13	108.93	395,376
2023-04-12	115.68	117.46	115.64	116.68	110.39	703,164
2023-04-11	116.94	117.28	115.50	116.13	109.87	1,286,710
2023-04-06	116.10	117.80	115.90	116.95	110.65	559,252
2023-04-05	116.58	117.66	116.24	117.08	110.78	595,738
2023-04-04	115.36	116.88	115.36	116.32	110.06	557,591
2023-04-03	116.36	116.54	114.60	115.74	109.51	1,323,699
2023-03-31	115.42	116.42	114.60	116.06	109.81	602,856
2023-03-30	114.59	115.52	114.56	115.14	108.94	870,941
2023-03-29	114.45	114.61	113.48	113.88	107.75	572,836
2023-03-28	114.46	114.76	113.50	113.72	107.59	290,054
2023-03-27	114.55	115.24	114.10	114.31	108.16	414,431
2023-03-24	114.79	115.38	113.56	114.35	108.19	369,118
2023-03-23	113.69	115.06	113.12	113.66	107.54	335,487
2023-03-22	113.93	114.28	113.50	113.85	107.72	422,347

← NewerPage 15 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.