SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	2,358.49	2,358.49	2,358.49	2,358.49	2,280.35	0
2023-09-04	2,358.49	2,358.49	2,358.49	2,358.49	2,280.35	0
2023-09-01	2,359.40	2,359.40	2,358.49	2,358.49	2,280.35	90
2023-08-31	2,301.54	2,301.54	2,301.54	2,301.54	2,225.29	0
2023-08-30	2,301.54	2,301.54	2,301.54	2,301.54	2,225.29	0
2023-08-29	2,301.54	2,301.54	2,301.54	2,301.54	2,225.29	0
2023-08-28	2,301.54	2,301.54	2,301.54	2,301.54	2,225.29	0
2023-08-25	2,189.42	2,301.54	2,189.42	2,301.54	2,225.29	2,566
2023-08-24	2,348.86	2,348.86	2,348.86	2,348.86	2,271.04	0
2023-08-23	2,348.86	2,348.86	2,348.86	2,348.86	2,271.04	0
2023-08-22	2,348.86	2,348.86	2,348.86	2,348.86	2,271.04	0
2023-08-21	2,316.00	2,348.86	2,316.00	2,348.86	2,271.04	25
2023-08-18	2,280.00	2,280.00	2,280.00	2,280.00	2,204.46	0
2023-08-17	2,313.49	2,313.49	2,280.00	2,280.00	2,204.46	1,261
2023-08-16	2,218.60	2,218.60	2,218.60	2,218.60	2,145.09	0
2023-08-15	2,218.60	2,218.60	2,218.60	2,218.60	2,145.09	0
2023-08-14	2,218.60	2,218.60	2,218.60	2,218.60	2,145.09	0
2023-08-11	2,218.60	2,218.60	2,218.60	2,218.60	2,145.09	0
2023-08-10	2,218.60	2,218.60	2,218.60	2,218.60	2,145.09	0
2023-08-09	2,218.60	2,218.60	2,218.60	2,218.60	2,145.09	0
2023-08-08	2,218.60	2,218.60	2,218.60	2,218.60	2,145.09	0
2023-08-07	2,218.60	2,218.60	2,218.60	2,218.60	2,145.09	13
2023-08-04	2,282.20	2,282.20	2,282.20	2,282.20	2,206.59	0
2023-08-03	2,282.20	2,282.20	2,282.20	2,282.20	2,206.59	0
2023-08-02	2,282.20	2,282.20	2,282.20	2,282.20	2,206.59	0
2023-08-01	2,282.20	2,282.20	2,282.20	2,282.20	2,206.59	40
2023-07-31	2,227.87	2,227.87	2,227.87	2,227.87	2,154.06	0
2023-07-28	2,227.87	2,227.87	2,227.87	2,227.87	2,154.06	0
2023-07-27	2,227.87	2,227.87	2,227.87	2,227.87	2,154.06	0
2023-07-26	2,227.87	2,227.87	2,227.87	2,227.87	2,154.06	0
2023-07-25	2,227.87	2,227.87	2,227.87	2,227.87	2,154.06	5
2023-07-24	2,282.07	2,282.07	2,282.07	2,282.07	2,206.46	0
2023-07-21	2,282.07	2,282.07	2,282.07	2,282.07	2,206.46	15
2023-07-20	2,359.13	2,359.13	2,359.13	2,359.13	2,280.97	11
2023-07-19	2,395.80	2,395.80	2,395.80	2,395.80	2,316.42	43
2023-07-18	2,431.14	2,431.14	2,431.14	2,431.14	2,350.59	0
2023-07-17	2,431.14	2,431.14	2,431.14	2,431.14	2,350.59	0
2023-07-14	2,431.14	2,431.14	2,431.14	2,431.14	2,350.59	817
2023-07-13	2,223.05	2,223.05	2,223.05	2,223.05	2,149.40	0
2023-07-12	2,223.05	2,223.05	2,223.05	2,223.05	2,149.40	6
2023-07-11	2,282.93	2,282.93	2,282.93	2,282.93	2,207.29	0
2023-07-10	2,282.93	2,282.93	2,282.93	2,282.93	2,207.29	0
2023-07-07	2,282.93	2,282.93	2,282.93	2,282.93	2,207.29	1,135
2023-07-06	2,226.45	2,240.00	2,226.45	2,240.00	2,165.79	36
2023-07-05	2,261.95	2,261.95	2,261.95	2,261.95	2,187.01	716
2023-07-04	2,243.10	2,243.10	2,243.10	2,243.10	2,168.78	0
2023-07-03	2,243.10	2,243.10	2,243.10	2,243.10	2,168.78	0
2023-06-30	2,243.10	2,243.10	2,243.10	2,243.10	2,168.78	0
2023-06-29	2,243.10	2,243.10	2,243.10	2,243.10	2,168.78	0
2023-06-28	2,243.10	2,243.10	2,243.10	2,243.10	2,168.78	5,150
2023-06-27	2,223.45	2,223.45	2,223.45	2,223.45	2,149.78	0
2023-06-26	2,223.45	2,223.45	2,223.45	2,223.45	2,149.78	0
2023-06-23	2,223.45	2,223.45	2,223.45	2,223.45	2,149.78	0
2023-06-22	2,223.45	2,223.45	2,223.45	2,223.45	2,149.78	0
2023-06-21	2,223.45	2,223.45	2,223.45	2,223.45	2,149.78	11
2023-06-20	2,199.80	2,199.80	2,199.80	2,199.80	2,126.92	0
2023-06-19	2,199.80	2,199.80	2,199.80	2,199.80	2,126.92	0
2023-06-16	2,199.80	2,199.80	2,199.80	2,199.80	2,126.92	0
2023-06-15	2,199.80	2,199.80	2,199.80	2,199.80	2,126.92	0
2023-06-14	2,199.80	2,199.80	2,199.80	2,199.80	2,126.92	0

← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	37.1360 MXN
2025-05-13	51.2778 MXN
2024-05-16	39.9182 MXN
2023-05-12	28.4331 MXN
2022-05-19	37.6975 MXN
2021-05-13	32.8100 MXN
2020-05-21	28.5556 MXN
2019-05-16	22.9622 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.