SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	186.17	186.17	186.17	186.17	181.29	0
2024-06-04	186.17	186.17	186.17	186.17	181.29	0
2024-06-03	186.17	186.17	186.17	186.17	181.29	0
2024-05-31	186.17	186.17	186.17	186.17	181.29	0
2024-05-30	186.17	186.17	186.17	186.17	181.29	0
2024-05-29	186.17	186.17	186.17	186.17	181.29	0
2024-05-28	186.17	186.17	186.17	186.17	181.29	0
2024-05-24	186.17	186.17	186.17	186.17	181.29	0
2024-05-23	186.17	186.17	186.17	186.17	181.29	0
2024-05-22	186.17	186.17	186.17	186.17	181.29	0
2024-05-21	186.17	186.17	186.17	186.17	181.29	0
2024-05-20	186.17	186.17	186.17	186.17	181.29	0
2024-05-17	186.17	186.17	186.17	186.17	181.29	0
2024-05-16	186.17	186.17	186.17	186.17	181.29	0
2024-05-15	186.17	186.17	186.17	186.17	178.96	0
2024-05-14	186.17	186.17	186.17	186.17	178.96	0
2024-05-13	186.17	186.17	186.17	186.17	178.96	0
2024-05-10	186.17	186.17	186.17	186.17	178.96	0
2024-05-09	186.17	186.17	186.17	186.17	178.96	0
2024-05-08	186.17	186.17	186.17	186.17	178.96	0
2024-05-07	186.17	186.17	186.17	186.17	178.96	0
2024-05-03	186.17	186.17	186.17	186.17	178.96	0
2024-05-02	186.17	186.17	186.17	186.17	178.96	0
2024-05-01	186.17	186.17	186.17	186.17	178.96	0
2024-04-30	186.17	186.17	186.17	186.17	178.96	0
2024-04-29	186.17	186.17	186.17	186.17	178.96	0
2024-04-26	185.81	186.57	185.70	186.17	178.96	921
2024-04-25	185.00	185.00	180.20	184.92	177.76	1,105
2024-04-24	188.52	189.04	186.70	187.41	180.15	4,377
2024-04-23	185.28	187.28	184.91	186.76	179.53	2,003
2024-04-22	176.71	178.53	176.26	178.51	171.59	1,206
2024-04-19	177.94	178.33	175.40	175.92	169.11	2,834
2024-04-18	179.91	180.67	178.24	178.40	171.49	281
2024-04-17	181.56	181.76	179.16	180.38	173.40	277
2024-04-16	181.50	182.34	180.43	182.34	175.27	460
2024-04-15	184.17	184.37	180.64	182.98	175.89	62
2024-04-12	181.86	182.62	180.69	181.28	174.26	92
2024-04-11	183.83	185.34	181.94	185.34	178.17	568
2024-04-10	184.73	185.68	183.52	184.08	176.95	138
2024-04-09	189.82	190.05	187.11	187.59	180.33	172
2024-04-08	192.83	193.27	191.84	192.48	185.03	74
2024-04-05	191.62	193.10	191.00	192.48	185.03	702
2024-04-04	193.20	193.86	193.20	193.38	185.89	150
2024-04-03	191.12	193.34	191.05	192.63	185.17	251
2024-04-02	192.33	192.54	190.40	190.92	183.53	1,185
2024-03-28	195.55	195.67	194.70	195.23	187.67	150
2024-03-27	199.27	199.34	196.32	196.63	189.02	220
2024-03-26	197.47	198.49	197.17	197.33	189.69	345
2024-03-25	194.95	196.17	194.83	195.88	188.30	276
2024-03-22	194.48	195.80	193.68	195.73	188.15	3,670
2024-03-21	192.41	196.52	191.28	196.13	188.54	2,229
2024-03-20	188.72	190.15	188.12	190.15	182.79	147
2024-03-19	187.68	188.55	187.07	188.55	181.25	2,756
2024-03-18	188.75	188.96	186.98	187.62	180.35	277
2024-03-15	188.47	188.77	187.44	188.58	181.28	427
2024-03-14	192.04	192.52	190.34	191.07	183.67	763
2024-03-13	192.95	192.95	191.49	192.64	185.18	330
2024-03-12	191.49	193.66	190.79	193.56	186.07	2,607
2024-03-11	188.52	189.92	188.52	189.63	182.29	1,446
2024-03-08	194.25	194.64	192.34	192.92	185.45	323

← NewerPage 11 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	2.9291 EUR
2025-05-13	2.6298 EUR
2024-05-16	2.3913 EUR
2023-05-12	2.2330 EUR
2022-05-19	2.0762 EUR
2021-05-13	2.2599 EUR
2020-05-21	1.7337 EUR

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