SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-19	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-16	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-15	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-14	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-13	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-09	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-08	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-07	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-06	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-05	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-02	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-12-01	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-11-30	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-11-29	2,042.62	2,042.62	2,042.62	2,042.62	1,951.98	0
2022-11-28	2,041.00	2,043.00	2,041.00	2,042.62	1,951.98	37
2022-11-25	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	0
2022-11-24	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	0
2022-11-23	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	0
2022-11-22	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	0
2022-11-18	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	0
2022-11-17	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	0
2022-11-16	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	0
2022-11-15	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	0
2022-11-14	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	0
2022-11-11	2,042.50	2,042.50	2,042.50	2,042.50	1,951.86	138
2022-11-10	2,051.25	2,051.25	2,043.00	2,043.00	1,952.34	91
2022-11-09	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-11-08	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-11-07	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-11-04	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-11-03	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-11-01	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-10-31	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-10-28	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-10-27	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-10-26	1,918.57	1,918.57	1,918.57	1,918.57	1,833.43	0
2022-10-25	1,870.00	1,918.57	1,870.00	1,918.57	1,833.43	4,230
2022-10-24	1,783.45	1,783.45	1,783.45	1,783.45	1,704.31	0
2022-10-21	1,783.45	1,783.45	1,783.45	1,783.45	1,704.31	0
2022-10-20	1,783.45	1,783.45	1,783.45	1,783.45	1,704.31	0
2022-10-19	1,783.45	1,783.45	1,783.45	1,783.45	1,704.31	0
2022-10-18	1,754.00	1,783.45	1,754.00	1,783.45	1,704.31	52
2022-10-17	1,736.00	1,736.00	1,736.00	1,736.00	1,658.96	0
2022-10-14	1,737.00	1,737.00	1,736.00	1,736.00	1,658.96	20
2022-10-13	1,692.00	1,706.99	1,692.00	1,706.99	1,631.24	21
2022-10-12	1,647.34	1,647.34	1,532.70	1,532.70	1,464.69	78
2022-10-11	1,728.01	1,728.01	1,728.01	1,728.01	1,651.33	0
2022-10-10	1,728.01	1,728.01	1,728.01	1,728.01	1,651.33	0
2022-10-07	1,728.01	1,728.01	1,728.01	1,728.01	1,651.33	0
2022-10-06	1,728.01	1,728.01	1,728.01	1,728.01	1,651.33	0
2022-10-05	1,728.01	1,728.01	1,728.01	1,728.01	1,651.33	28
2022-10-04	1,728.01	1,728.01	1,728.01	1,728.01	1,651.33	7
2022-10-03	1,554.65	1,554.65	1,554.65	1,554.65	1,485.66	9
2022-09-30	1,650.00	1,650.00	1,650.00	1,650.00	1,576.78	0
2022-09-29	1,650.00	1,650.00	1,650.00	1,650.00	1,576.78	0
2022-09-28	1,650.00	1,650.00	1,650.00	1,650.00	1,576.78	0
2022-09-27	1,650.00	1,650.00	1,650.00	1,650.00	1,576.78	0
2022-09-26	1,650.00	1,650.00	1,650.00	1,650.00	1,576.78	0
2022-09-23	1,650.00	1,650.00	1,650.00	1,650.00	1,576.78	0

← NewerPage 17 of 21 · 1,259 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.