SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	82.100	84.260	81.970	83.390	78.900	2,083,724
2022-09-29	83.060	83.060	81.370	82.411	77.974	862,570
2022-09-28	81.765	83.480	81.680	83.150	78.673	800,155
2022-09-27	83.790	84.340	82.388	82.388	77.951	1,032,056
2022-09-26	81.150	83.800	80.980	82.870	78.408	1,138,045
2022-09-23	82.375	82.410	79.600	80.802	76.452	659,188
2022-09-22	82.660	84.380	82.450	82.620	78.172	376,003
2022-09-21	82.905	84.610	82.460	83.855	79.340	407,360
2022-09-20	84.000	84.210	82.570	83.117	78.641	4,774,188
2022-09-16	84.200	84.290	83.220	83.727	79.219	1,295,878
2022-09-15	86.020	86.590	84.580	84.955	80.381	1,043,349
2022-09-14	86.195	86.710	85.310	85.963	81.334	1,751,094
2022-09-13	88.440	89.070	86.280	86.667	82.000	1,221,154
2022-09-12	86.760	88.290	86.590	88.064	83.322	2,178,846
2022-09-09	85.450	86.840	85.420	86.540	81.880	1,357,664
2022-09-08	85.835	86.430	83.900	84.948	80.374	593,040
2022-09-07	84.950	85.990	84.910	85.373	80.776	646,979
2022-09-06	84.350	86.050	84.350	85.469	80.867	18,412,330
2022-09-05	83.375	84.820	83.250	83.771	79.260	407,992
2022-09-02	84.930	85.340	83.240	84.304	79.765	741,148
2022-09-01	84.295	85.126	83.030	83.386	78.896	1,487,767
2022-08-31	85.590	86.160	84.810	85.331	80.737	1,626,273
2022-08-30	84.675	86.230	84.310	84.912	80.340	2,327,286
2022-08-26	88.575	88.600	85.030	86.163	81.523	797,091
2022-08-25	87.400	88.350	87.100	87.797	83.070	1,726,423
2022-08-24	87.140	88.249	87.110	87.830	83.100	348,819
2022-08-23	88.660	88.950	87.941	88.352	83.595	759,609
2022-08-22	90.815	91.220	88.840	90.135	85.282	489,870
2022-08-19	90.705	92.000	90.530	91.434	86.511	1,344,491
2022-08-18	91.185	91.540	90.930	91.510	86.583	417,812
2022-08-17	92.300	92.810	91.000	91.656	86.721	752,970
2022-08-16	93.860	93.880	91.900	92.701	87.710	761,680
2022-08-15	93.045	93.340	92.540	93.290	88.267	1,755,527
2022-08-12	92.255	93.210	92.150	92.823	87.825	817,336
2022-08-11	93.685	94.460	92.270	92.800	87.803	3,110,886
2022-08-10	91.395	93.580	91.350	92.615	87.628	1,048,294
2022-08-09	92.320	92.440	91.350	91.880	86.933	979,750
2022-08-08	92.825	93.630	92.550	93.228	88.208	647,754
2022-08-05	93.210	93.510	91.870	92.472	87.493	327,203
2022-08-04	91.990	93.960	91.940	92.847	87.848	557,990
2022-08-03	90.235	92.100	89.970	91.800	86.857	1,294,735
2022-08-02	90.895	91.690	89.170	89.679	84.850	2,800,312
2022-08-01	90.800	92.100	90.540	91.674	86.738	1,671,232
2022-07-29	90.295	91.700	90.060	90.930	86.033	390,790
2022-07-28	89.915	89.970	88.310	89.177	84.375	945,714
2022-07-27	89.420	89.580	88.180	88.819	84.036	690,653
2022-07-26	89.560	90.570	89.140	89.220	84.416	1,599,773
2022-07-25	91.175	92.070	89.280	90.021	85.174	1,355,017
2022-07-22	88.165	93.660	88.000	89.146	84.346	4,263,186
2022-07-21	87.245	88.660	85.430	87.000	82.315	2,838,011
2022-07-20	90.240	90.720	89.360	90.267	85.406	767,647
2022-07-19	86.950	90.120	86.480	89.245	84.440	643,739
2022-07-18	87.620	88.660	87.160	88.058	83.317	740,115
2022-07-15	84.945	87.280	84.860	85.652	81.040	457,044
2022-07-14	85.295	85.780	83.870	85.112	80.529	953,435
2022-07-13	86.145	86.306	84.070	85.374	80.777	630,479
2022-07-12	87.435	87.850	86.530	87.164	82.471	1,345,010
2022-07-11	88.075	88.810	87.830	88.332	83.576	1,202,665
2022-07-08	89.265	89.600	88.030	89.050	84.255	1,204,581
2022-07-07	88.660	89.530	85.584	88.810	84.028	978,928

← NewerPage 18 of 21 · 1,256 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.