SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1,650.00	1,650.00	1,650.00	1,650.00	1,576.78	0
2022-09-21	1,650.00	1,650.00	1,650.00	1,650.00	1,576.78	0
2022-09-20	1,650.00	1,650.00	1,650.00	1,650.00	1,576.78	5,929
2022-09-19	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-15	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-14	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-13	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-12	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-09	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-08	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-07	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-06	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-05	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-02	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-09-01	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-08-31	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-08-30	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-08-29	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-08-26	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-08-25	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	0
2022-08-24	1,739.44	1,739.44	1,739.44	1,739.44	1,662.25	1,462
2022-08-23	1,862.00	1,862.00	1,862.00	1,862.00	1,779.37	0
2022-08-22	1,862.00	1,862.00	1,862.00	1,862.00	1,779.37	0
2022-08-19	1,862.00	1,862.00	1,862.00	1,862.00	1,779.37	200
2022-08-18	1,798.00	1,798.00	1,798.00	1,798.00	1,718.21	10
2022-08-17	1,895.14	1,895.14	1,895.14	1,895.14	1,811.04	0
2022-08-16	1,895.14	1,895.14	1,895.14	1,895.14	1,811.04	0
2022-08-15	1,895.14	1,895.14	1,895.14	1,895.14	1,811.04	0
2022-08-12	1,895.14	1,895.14	1,895.14	1,895.14	1,811.04	6,800
2022-08-11	1,901.00	1,901.00	1,901.00	1,901.00	1,816.64	0
2022-08-10	1,901.00	1,901.00	1,901.00	1,901.00	1,816.64	0
2022-08-09	1,901.00	1,901.00	1,901.00	1,901.00	1,816.64	203
2022-08-08	1,922.18	1,922.18	1,922.18	1,922.18	1,836.88	0
2022-08-05	1,922.18	1,922.18	1,922.18	1,922.18	1,836.88	0
2022-08-04	1,922.18	1,922.18	1,922.18	1,922.18	1,836.88	1,510
2022-08-03	1,895.00	1,895.00	1,895.00	1,895.00	1,810.91	0
2022-08-02	1,895.00	1,895.00	1,895.00	1,895.00	1,810.91	0
2022-08-01	1,895.00	1,895.00	1,895.00	1,895.00	1,810.91	0
2022-07-29	1,879.00	1,895.00	1,879.00	1,895.00	1,810.91	252
2022-07-28	1,852.65	1,852.65	1,852.65	1,852.65	1,770.44	0
2022-07-27	1,852.65	1,852.65	1,852.65	1,852.65	1,770.44	0
2022-07-26	1,852.65	1,852.65	1,852.65	1,852.65	1,770.44	153
2022-07-25	1,921.00	1,921.00	1,921.00	1,921.00	1,835.76	0
2022-07-22	1,921.00	1,921.00	1,921.00	1,921.00	1,835.76	5
2022-07-21	1,887.00	1,887.00	1,887.00	1,887.00	1,803.26	0
2022-07-20	1,887.00	1,887.00	1,887.00	1,887.00	1,803.26	8
2022-07-19	1,857.61	1,857.61	1,857.61	1,857.61	1,775.18	8
2022-07-18	1,800.69	1,800.69	1,800.69	1,800.69	1,720.78	0
2022-07-15	1,800.69	1,800.69	1,800.69	1,800.69	1,720.78	78
2022-07-14	1,786.42	1,786.42	1,786.42	1,786.42	1,707.15	0
2022-07-13	1,783.38	1,786.42	1,783.38	1,786.42	1,707.15	1,726
2022-07-12	1,798.00	1,798.00	1,798.00	1,798.00	1,718.21	18
2022-07-11	1,836.57	1,836.57	1,836.57	1,836.57	1,755.07	1,900
2022-07-08	1,786.95	1,786.95	1,786.95	1,786.95	1,707.65	0
2022-07-07	1,786.95	1,786.95	1,786.95	1,786.95	1,707.65	0
2022-07-06	1,786.95	1,786.95	1,786.95	1,786.95	1,707.65	0
2022-07-05	1,786.95	1,786.95	1,786.95	1,786.95	1,707.65	0
2022-07-04	1,786.95	1,786.95	1,786.95	1,786.95	1,707.65	0
2022-07-01	1,786.95	1,786.95	1,786.95	1,786.95	1,707.65	19
2022-06-30	1,900.00	1,900.00	1,900.00	1,900.00	1,815.69	0

← NewerPage 18 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.