SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	99.240	99.600	97.430	98.110	92.827	682,012
2022-12-21	98.760	99.440	97.790	99.102	93.766	1,529,629
2022-12-20	97.755	98.770	97.270	98.093	92.811	7,103,616
2022-12-19	99.160	99.900	98.810	98.890	93.565	2,076,141
2022-12-16	99.370	99.740	97.450	99.166	93.826	1,545,103
2022-12-15	102.49	103.38	99.310	100.01	94.625	1,117,374
2022-12-14	103.22	103.94	102.74	103.80	98.207	1,791,394
2022-12-13	102.50	105.96	102.30	104.02	98.419	1,309,690
2022-12-12	101.56	102.54	101.48	102.46	96.943	2,769,026
2022-12-09	102.74	103.08	101.90	102.36	96.844	482,610
2022-12-08	102.85	103.04	101.38	101.90	96.416	463,147
2022-12-07	102.69	103.28	101.68	103.15	97.592	1,736,037
2022-12-06	104.71	105.18	102.90	103.40	97.829	1,572,889
2022-12-05	105.82	105.98	104.60	105.22	99.553	709,513
2022-12-02	106.10	107.28	105.06	106.44	100.71	898,557
2022-12-01	106.32	106.70	105.20	106.10	100.39	418,520
2022-11-30	103.59	104.66	103.58	104.15	98.540	1,062,918
2022-11-29	105.06	105.34	102.96	103.30	97.740	1,766,557
2022-11-28	105.55	106.00	104.58	104.93	99.283	2,404,551
2022-11-25	105.55	106.20	105.50	105.99	100.28	1,728,425
2022-11-24	105.79	106.52	105.10	105.72	100.02	483,168
2022-11-23	106.03	106.10	105.48	105.60	99.914	451,401
2022-11-22	105.55	106.02	105.26	105.62	99.934	729,991
2022-11-21	105.69	107.22	104.92	105.76	100.06	574,735
2022-11-18	105.17	106.46	104.56	105.16	99.498	1,170,687
2022-11-17	106.89	108.10	106.68	107.57	101.78	916,458
2022-11-16	106.33	106.94	105.52	106.84	101.09	784,696
2022-11-15	105.72	106.92	104.40	106.30	100.58	1,991,532
2022-11-14	106.49	106.58	105.26	106.12	100.41	1,472,644
2022-11-11	104.94	106.56	104.12	105.04	99.384	2,948,876
2022-11-10	97.645	105.24	97.610	103.60	98.020	3,011,324
2022-11-09	96.960	98.180	96.940	97.785	92.519	729,072
2022-11-08	97.135	98.540	96.700	97.670	92.411	667,220
2022-11-07	95.685	97.840	95.660	96.885	91.668	923,641
2022-11-04	95.120	97.000	94.920	95.322	90.190	1,311,533
2022-11-03	95.495	96.310	95.342	95.590	90.443	1,787,472
2022-11-02	97.055	97.930	96.670	97.289	92.050	1,323,206
2022-11-01	97.805	98.470	96.490	97.291	92.052	1,095,237
2022-10-31	97.625	97.980	96.680	97.725	92.463	544,044
2022-10-28	96.780	97.950	96.320	97.840	92.572	1,008,628
2022-10-27	97.135	98.530	97.050	98.370	93.073	744,540
2022-10-26	96.095	98.450	95.870	97.016	91.792	1,172,581
2022-10-25	93.880	97.790	93.720	97.250	92.014	1,487,048
2022-10-24	91.755	92.440	90.530	91.322	86.404	1,232,737
2022-10-21	90.010	91.400	89.630	91.382	86.461	1,422,958
2022-10-20	88.280	89.940	88.280	89.830	84.993	2,701,484
2022-10-19	89.995	90.300	89.140	89.160	84.359	611,188
2022-10-18	89.875	91.560	89.590	90.160	85.305	835,671
2022-10-17	87.335	89.040	87.010	88.732	83.954	941,498
2022-10-14	87.025	89.770	86.050	87.910	83.176	873,784
2022-10-13	85.410	86.150	83.280	85.245	80.655	549,384
2022-10-12	85.900	86.620	85.283	85.283	80.691	608,314
2022-10-11	85.790	86.800	85.320	86.040	81.407	634,061
2022-10-10	86.005	88.250	85.570	86.243	81.599	845,967
2022-10-07	87.760	88.580	86.717	86.717	82.048	996,938
2022-10-06	87.950	88.630	87.450	88.100	83.356	1,857,206
2022-10-05	87.690	88.400	86.800	87.464	82.755	853,517
2022-10-04	86.685	88.519	86.170	86.659	81.993	616,598
2022-10-03	82.325	85.100	82.170	84.810	80.243	1,215,899
2022-09-30	82.100	84.260	81.970	83.390	78.900	2,083,724

← NewerPage 17 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.