SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	193.26	195.90	191.55	195.71	188.13	3,972
2024-03-06	190.23	191.72	190.13	190.84	183.45	80
2024-03-05	190.60	191.34	187.13	187.13	179.88	4,358
2024-03-04	190.00	191.03	189.22	190.60	183.22	391
2024-03-01	187.12	188.35	186.23	188.07	180.78	5,766
2024-02-29	187.29	188.11	186.45	187.27	180.02	1,496
2024-02-28	187.02	188.39	186.33	186.33	179.12	1,952
2024-02-27	188.39	189.75	188.10	189.49	182.15	27,886
2024-02-26	187.84	188.10	186.01	188.02	180.74	6,474
2024-02-23	183.50	184.32	182.24	184.03	176.90	2,336
2024-02-22	180.36	181.41	180.36	181.32	174.30	349
2024-02-21	175.36	176.00	175.13	175.91	169.10	3,236
2024-02-20	177.08	177.53	175.82	175.82	169.01	5,700
2024-02-19	177.97	177.97	177.97	177.97	171.07	0
2024-02-16	176.71	178.05	175.98	177.97	171.07	5,121
2024-02-15	177.36	177.58	176.47	176.89	170.04	659
2024-02-14	175.87	177.19	175.82	176.72	169.88	11,446
2024-02-13	173.81	174.59	173.11	173.77	167.04	1,296
2024-02-12	179.92	180.68	179.40	180.01	173.04	879
2024-02-09	181.68	181.73	181.03	181.48	174.45	720
2024-02-08	180.50	180.99	180.37	180.87	173.87	135
2024-02-07	180.05	181.36	179.96	181.25	174.23	730
2024-02-06	179.21	179.36	178.10	178.10	171.20	291
2024-02-05	176.49	177.09	175.88	177.09	170.23	237
2024-02-02	176.82	177.41	175.77	177.07	170.21	244
2024-02-01	175.02	176.91	175.02	176.81	169.96	319
2024-01-31	175.75	175.90	174.44	174.85	168.08	526
2024-01-30	176.42	176.47	175.29	175.29	168.50	4,252
2024-01-29	174.04	175.66	173.95	175.66	168.85	280
2024-01-26	173.31	173.93	172.82	173.53	166.81	4,845
2024-01-25	175.95	175.95	172.41	172.41	165.73	1,841
2024-01-24	173.89	176.39	169.21	175.88	169.06	46,189
2024-01-23	161.27	162.12	161.25	162.05	155.78	8,808
2024-01-22	163.30	163.67	162.75	163.01	156.70	1,748
2024-01-19	161.21	163.33	161.15	163.33	157.01	11,366
2024-01-18	158.94	160.15	158.92	159.93	153.74	2,066
2024-01-17	156.96	157.16	155.86	157.15	151.07	2,816
2024-01-16	156.77	157.36	156.35	156.54	150.48	673
2024-01-15	158.31	158.31	158.31	158.31	152.18	0
2024-01-12	157.94	158.90	157.76	158.31	152.18	2,334
2024-01-11	156.65	157.23	155.08	156.13	150.08	4,389
2024-01-10	154.90	156.13	153.65	155.56	149.54	4,737
2024-01-09	151.28	152.33	151.28	151.28	145.42	11
2024-01-08	151.40	152.34	151.40	152.07	146.18	66
2024-01-05	149.73	150.96	147.63	150.12	144.31	8,137
2024-01-04	149.70	149.70	148.95	148.95	143.18	62
2024-01-03	150.00	150.32	149.60	150.18	144.36	335
2024-01-02	151.26	151.26	149.80	150.37	144.55	1,307
2023-12-29	154.55	154.91	153.96	154.72	148.72	100
2023-12-28	155.23	155.23	154.66	154.74	148.75	456
2023-12-27	155.12	155.59	155.12	155.45	149.43	128
2023-12-22	152.00	152.67	151.89	152.67	146.76	4,648
2023-12-21	151.29	151.94	150.82	151.09	145.23	2,045
2023-12-20	153.45	153.69	152.43	152.89	146.97	1,140
2023-12-19	155.04	155.48	154.70	154.79	148.80	892
2023-12-18	154.55	154.86	153.99	154.86	148.86	7,021
2023-12-15	154.37	154.63	153.45	153.55	147.60	8,193
2023-12-14	156.72	159.90	155.17	155.82	149.79	92,035
2023-12-13	158.48	158.51	157.57	158.42	152.28	6,106
2023-12-12	157.79	158.97	157.79	158.87	152.72	523

← NewerPage 12 of 21 · 1,257 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.