SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	112.91	114.12	112.60	113.84	107.71	1,109,952
2023-03-20	111.43	113.76	110.06	113.17	107.08	4,863,599
2023-03-17	113.58	114.30	111.00	111.73	105.71	1,175,976
2023-03-16	109.54	112.90	108.58	110.39	104.45	632,648
2023-03-15	109.20	109.58	107.22	108.51	102.67	1,901,708
2023-03-14	107.87	110.56	107.84	110.06	104.13	2,351,384
2023-03-13	110.70	111.28	106.32	107.22	101.45	734,410
2023-03-10	109.42	111.26	109.42	110.27	104.33	610,396
2023-03-09	110.15	111.92	109.66	111.47	105.47	242,961
2023-03-08	110.26	111.16	110.08	110.84	104.87	126,144
2023-03-07	112.07	112.50	110.76	110.90	104.93	558,887
2023-03-06	109.86	113.42	109.80	112.16	106.12	598,950
2023-03-03	107.79	109.84	107.76	109.36	103.47	434,739
2023-03-02	105.99	107.44	105.48	106.44	100.71	496,702
2023-03-01	107.74	108.36	106.34	107.30	101.52	1,183,100
2023-02-28	108.06	108.16	107.34	107.55	101.76	479,314
2023-02-27	107.71	109.08	107.64	108.69	102.84	904,578
2023-02-24	108.95	109.70	106.90	107.82	102.02	1,552,083
2023-02-23	109.35	110.10	108.72	108.78	102.92	683,252
2023-02-22	108.32	108.92	107.40	108.67	102.81	306,117
2023-02-21	108.88	109.20	107.42	107.85	102.04	355,736
2023-02-20	109.51	109.66	108.64	109.21	103.33	188,553
2023-02-17	109.04	109.86	108.24	108.98	103.12	652,985
2023-02-16	111.52	111.82	109.86	111.48	105.47	861,380
2023-02-15	109.88	110.96	109.80	110.62	104.67	225,580
2023-02-14	109.93	111.26	109.88	110.33	104.39	184,534
2023-02-13	109.56	110.30	109.28	109.94	104.02	1,317,625
2023-02-10	110.52	110.80	109.14	109.81	103.90	462,202
2023-02-09	110.97	112.10	110.92	111.34	105.34	225,393
2023-02-08	111.43	111.46	110.32	110.83	104.86	1,578,482
2023-02-07	111.29	111.84	110.30	110.82	104.86	833,384
2023-02-06	111.44	112.26	111.22	111.84	105.82	477,056
2023-02-03	111.65	112.58	110.64	112.28	106.23	1,158,407
2023-02-02	109.94	112.76	109.92	112.58	106.52	786,014
2023-02-01	107.63	109.86	107.58	109.15	103.28	2,068,657
2023-01-31	106.85	108.38	106.16	108.38	102.54	2,405,234
2023-01-30	103.94	107.42	103.90	106.88	101.12	1,257,306
2023-01-27	102.69	104.96	102.42	104.80	99.157	719,585
2023-01-26	105.26	105.56	101.46	105.13	99.468	2,528,013
2023-01-25	107.01	107.08	105.18	105.94	100.24	531,585
2023-01-24	106.82	107.24	106.28	106.62	100.88	1,120,011
2023-01-23	107.56	107.96	106.52	107.39	101.60	924,197
2023-01-20	106.96	107.22	105.90	106.60	100.86	1,472,334
2023-01-19	108.45	109.00	106.02	106.50	100.77	3,015,529
2023-01-18	107.79	109.40	107.51	109.00	103.13	1,956,892
2023-01-17	107.06	108.24	106.18	107.10	101.33	1,528,791
2023-01-16	107.84	107.94	107.04	107.42	101.64	733,830
2023-01-13	107.28	107.98	107.00	107.66	101.86	367,205
2023-01-12	105.96	107.42	105.80	107.04	101.28	908,174
2023-01-11	104.83	106.65	103.78	106.14	100.42	601,989
2023-01-10	103.34	104.96	103.26	104.45	98.830	854,907
2023-01-09	103.35	104.84	102.26	103.51	97.939	520,866
2023-01-06	100.77	102.40	100.24	101.86	96.377	714,184
2023-01-05	100.26	101.86	100.14	100.83	95.401	4,313,724
2023-01-04	98.700	101.08	98.640	100.36	94.954	1,191,774
2023-01-03	97.290	99.180	97.120	97.936	92.663	794,419
2022-12-30	97.250	97.320	96.138	96.606	91.405	394,956
2022-12-29	96.450	97.700	96.300	97.324	92.084	462,198
2022-12-28	97.410	97.420	96.530	96.689	91.483	780,205
2022-12-23	97.965	98.060	96.960	97.380	92.137	659,515

← NewerPage 16 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.