SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	140.58	141.04	139.06	139.20	133.96	1,741,144
2023-12-19	142.40	142.84	141.10	141.26	135.94	1,949,578
2023-12-18	141.48	141.96	140.76	141.20	135.88	1,300,528
2023-12-15	142.48	142.88	140.80	141.48	136.15	7,148,520
2023-12-14	146.96	147.44	141.24	142.54	137.17	3,444,351
2023-12-13	147.18	148.14	146.10	146.50	140.98	1,955,034
2023-12-12	146.10	147.42	144.80	147.32	141.77	2,031,540
2023-12-11	147.90	148.48	145.56	147.34	141.79	2,568,711
2023-12-08	146.78	148.18	146.52	148.18	142.60	1,871,492
2023-12-07	146.32	147.32	146.10	147.10	141.56	1,320,991
2023-12-06	147.80	149.12	146.86	147.14	141.60	1,989,051
2023-12-05	146.24	147.28	146.14	147.14	141.60	1,677,223
2023-12-04	145.66	147.36	145.28	146.32	140.81	1,904,647
2023-12-01	146.42	146.72	145.58	146.70	141.17	1,880,512
2023-11-30	145.00	146.62	144.60	145.48	140.00	3,859,464
2023-11-29	142.90	144.96	142.76	144.54	139.10	1,563,184
2023-11-28	141.10	142.58	140.98	142.54	137.17	1,137,430
2023-11-27	140.72	141.88	140.42	141.60	136.27	1,298,530
2023-11-24	141.60	141.86	140.54	141.08	135.77	1,387,580
2023-11-23	140.76	142.54	140.76	142.50	137.13	1,475,812
2023-11-22	139.78	142.08	139.72	141.16	135.84	1,901,856
2023-11-21	139.52	140.50	139.12	139.44	134.19	1,771,227
2023-11-20	137.22	140.10	137.16	139.92	134.65	2,041,957
2023-11-17	136.64	137.76	136.56	137.22	132.05	1,853,622
2023-11-16	136.68	137.50	136.44	136.44	131.30	1,428,457
2023-11-15	135.62	137.26	135.22	137.26	132.09	1,470,265
2023-11-14	135.12	137.32	134.50	136.26	131.13	2,062,327
2023-11-13	134.84	135.42	134.36	135.42	130.32	1,305,444
2023-11-10	133.90	135.12	133.60	134.86	129.78	1,372,330
2023-11-09	132.52	134.72	132.24	134.72	129.64	1,364,065
2023-11-08	131.26	133.18	130.86	133.18	128.16	1,951,854
2023-11-07	129.00	132.38	128.78	131.76	126.80	1,574,112
2023-11-06	128.98	129.30	128.42	128.72	123.87	1,106,875
2023-11-03	129.48	129.90	128.18	129.28	124.41	1,791,555
2023-11-02	128.48	130.84	128.28	130.12	125.22	1,857,108
2023-11-01	127.10	128.32	126.10	127.82	123.00	1,122,663
2023-10-31	125.74	126.76	125.20	126.74	121.97	1,283,699
2023-10-30	125.22	126.10	124.86	125.60	120.87	1,096,970
2023-10-27	125.26	125.64	124.28	125.02	120.31	1,346,960
2023-10-26	123.00	125.68	122.82	124.78	120.08	1,596,137
2023-10-25	125.50	125.98	124.54	125.00	120.29	1,216,003
2023-10-24	124.04	125.96	123.64	125.76	121.02	1,593,729
2023-10-23	123.80	124.66	122.46	123.92	119.25	1,393,686
2023-10-20	125.10	126.16	123.86	123.92	119.25	2,974,706
2023-10-19	125.44	129.76	125.20	127.28	122.49	3,324,993
2023-10-18	122.76	123.00	121.10	121.14	116.58	1,896,412
2023-10-17	123.10	124.20	121.70	123.32	118.67	1,355,294
2023-10-16	123.00	123.52	121.94	122.66	118.04	1,465,985
2023-10-13	125.20	125.52	121.84	122.18	117.58	1,944,996
2023-10-12	125.20	126.14	124.98	125.64	120.91	1,142,381
2023-10-11	123.80	124.84	123.64	124.84	120.14	1,395,145
2023-10-10	123.18	124.34	122.24	124.16	119.48	1,585,756
2023-10-09	123.10	123.20	121.74	122.24	117.64	1,209,911
2023-10-06	122.26	123.56	121.46	123.56	118.91	1,559,814
2023-10-05	122.22	122.86	121.74	122.14	117.54	1,138,484
2023-10-04	121.66	123.12	121.28	122.00	117.40	1,502,474
2023-10-03	122.56	123.72	121.82	122.30	117.69	1,213,513
2023-10-02	123.10	123.84	122.20	122.86	118.23	1,546,211
2023-09-29	121.76	124.14	121.70	122.82	118.19	1,826,653
2023-09-28	121.16	122.12	120.26	121.48	116.90	1,440,517

← NewerPage 13 of 22 · 1,275 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	2.4500 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.