SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	101.78	102.68	100.08	100.58	94.652	3,204,583
2022-04-05	102.36	103.04	100.76	101.68	95.687	812,855
2022-04-04	100.07	102.14	98.500	101.75	95.754	885,246
2022-04-01	100.93	101.14	99.741	99.916	94.027	1,900,614
2022-03-31	102.13	103.74	101.08	101.12	95.160	922,306
2022-03-30	103.29	103.34	101.52	102.13	96.107	3,280,575
2022-03-29	102.00	104.18	102.00	103.42	97.325	1,964,013
2022-03-28	100.70	102.02	100.70	101.39	95.413	645,078
2022-03-25	100.26	102.08	100.04	101.33	95.358	1,851,797
2022-03-24	100.87	101.32	99.700	100.40	94.480	1,098,323
2022-03-23	102.20	103.00	100.30	102.22	96.192	680,522
2022-03-22	101.77	102.51	100.72	102.28	96.253	694,132
2022-03-21	101.65	102.94	100.92	102.20	96.177	1,667,986
2022-03-18	103.71	103.86	101.30	103.11	97.029	2,608,831
2022-03-17	104.19	104.40	102.80	103.74	97.626	3,404,865
2022-03-16	102.28	103.58	101.92	102.79	96.736	3,072,180
2022-03-15	100.33	101.18	99.060	100.22	94.317	838,828
2022-03-14	99.905	102.12	99.400	100.79	94.847	441,150
2022-03-11	98.430	101.66	97.580	99.580	93.711	905,401
2022-03-10	100.28	100.28	97.780	98.780	92.958	1,497,691
2022-03-09	98.250	101.42	97.840	101.42	95.443	843,133
2022-03-08	96.725	99.040	95.780	96.390	90.709	2,005,704
2022-03-07	95.395	99.280	94.990	97.270	91.537	835,481
2022-03-04	97.030	99.030	96.770	97.367	91.628	1,450,842
2022-03-03	99.895	101.32	99.218	99.591	93.721	2,771,890
2022-03-02	98.525	101.74	98.520	100.83	94.888	1,400,536
2022-03-01	100.66	100.80	97.990	98.880	93.052	932,154
2022-02-28	99.285	101.46	99.000	101.32	95.348	2,606,943
2022-02-25	99.920	101.56	98.650	101.40	95.424	791,323
2022-02-24	94.680	98.990	94.510	96.841	91.133	1,393,384
2022-02-23	100.82	101.54	99.550	100.20	94.295	885,355
2022-02-22	97.480	103.59	97.400	99.679	93.804	1,142,598
2022-02-21	103.08	103.58	99.850	103.22	97.139	1,095,950
2022-02-18	104.05	105.26	102.25	104.00	97.872	777,430
2022-02-17	105.26	105.96	104.80	105.15	98.956	378,786
2022-02-16	106.43	106.94	104.78	105.66	99.430	833,205
2022-02-15	104.64	106.76	104.56	105.74	99.508	1,967,149
2022-02-14	105.18	105.48	103.14	104.66	98.492	659,657
2022-02-11	108.32	109.31	107.50	107.52	101.18	2,541,795
2022-02-10	110.02	110.36	108.22	109.31	102.87	1,543,987
2022-02-09	110.34	111.24	109.26	109.80	103.33	919,997
2022-02-08	111.08	111.16	109.26	109.72	103.25	1,188,873
2022-02-07	109.94	112.10	109.90	111.20	104.65	3,145,385
2022-02-04	108.89	110.12	108.40	109.13	102.69	1,190,910
2022-02-03	111.17	111.48	108.92	109.22	102.78	1,542,345
2022-02-02	113.34	113.78	112.02	112.68	106.04	1,032,078
2022-02-01	111.82	113.66	108.29	112.33	105.71	1,179,231
2022-01-31	109.53	110.80	107.96	109.86	103.38	3,775,303
2022-01-28	110.22	110.30	106.72	107.23	100.91	2,716,512
2022-01-27	113.83	114.40	107.68	109.71	103.25	1,437,044
2022-01-26	117.01	118.68	116.62	117.82	110.88	736,879
2022-01-25	116.98	117.00	115.24	116.01	109.17	778,972
2022-01-24	119.75	120.30	116.00	117.90	110.95	2,115,097
2022-01-21	121.09	122.08	120.38	120.96	113.83	880,444
2022-01-20	121.49	123.16	121.02	122.62	115.40	557,332
2022-01-19	119.13	121.94	119.04	119.66	112.61	584,264
2022-01-18	121.53	121.76	119.40	120.86	113.73	371,935
2022-01-17	121.13	122.68	120.36	122.04	114.85	1,246,548
2022-01-14	120.65	123.44	118.30	121.73	114.55	823,535
2022-01-13	121.56	121.94	119.70	120.86	113.73	461,565

← NewerPage 20 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.