SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	159.50	159.50	156.56	158.75	152.60	102,728
2023-12-08	158.61	159.80	158.46	159.80	153.61	2,231
2023-12-07	158.56	159.32	158.36	159.32	153.15	852
2023-12-06	159.83	160.28	158.60	158.78	152.64	1,902
2023-12-05	158.22	159.27	158.22	158.97	152.81	7,558
2023-12-04	158.77	159.49	157.96	158.55	152.41	2,195
2023-12-01	158.50	159.86	158.44	159.83	153.64	10,416
2023-11-30	159.15	159.35	157.97	158.96	152.81	1,645
2023-11-29	158.39	159.03	157.99	158.74	152.59	6,396
2023-11-28	155.50	156.72	154.66	155.98	149.94	4,749
2023-11-27	155.00	155.28	154.44	155.25	149.23	1,065
2023-11-24	154.37	154.53	154.05	154.35	148.37	845
2023-11-23	153.56	153.56	153.56	153.56	147.61	0
2023-11-22	154.39	154.45	153.17	153.56	147.61	5,987
2023-11-21	153.22	153.52	152.32	152.38	146.48	584
2023-11-20	152.54	153.48	152.54	153.18	147.25	2,332
2023-11-17	149.36	149.65	149.27	149.65	143.86	6,391
2023-11-16	148.51	149.52	148.26	148.48	142.73	576
2023-11-15	148.02	148.92	147.71	148.64	142.88	7,748
2023-11-14	148.03	148.17	147.04	147.56	141.85	159
2023-11-13	143.90	145.06	143.68	144.90	139.28	5,056
2023-11-10	143.05	144.39	142.83	144.39	138.80	8,000
2023-11-09	143.05	144.22	142.85	143.64	138.07	445
2023-11-08	141.76	142.55	141.71	142.55	137.03	280
2023-11-07	139.90	141.47	139.90	140.62	135.17	1,152
2023-11-06	138.52	138.70	137.98	138.07	132.72	2,194
2023-11-03	138.74	139.33	138.34	139.24	133.85	1,148
2023-11-02	138.89	139.13	137.35	138.49	133.12	7,759
2023-11-01	134.24	135.72	133.32	135.72	130.46	2,617
2023-10-31	133.84	134.19	133.59	134.07	128.87	1,765
2023-10-30	132.72	133.87	132.39	133.81	128.62	3,606
2023-10-27	132.59	132.87	132.02	132.17	127.05	62
2023-10-26	132.00	132.27	130.58	131.03	125.96	10,254
2023-10-25	132.12	132.54	130.79	130.90	125.83	3,467
2023-10-24	132.97	133.49	132.67	132.67	127.53	54
2023-10-23	131.09	132.63	130.71	132.63	127.49	8,445
2023-10-20	132.65	132.98	131.00	131.29	126.21	13,354
2023-10-19	134.65	135.78	133.84	134.96	129.73	13,976
2023-10-18	128.23	128.78	127.39	127.69	122.74	2,646
2023-10-17	128.80	130.93	128.62	130.37	125.32	19,997
2023-10-16	129.36	130.45	128.77	130.45	125.39	19,272
2023-10-13	130.68	131.85	127.90	128.00	123.04	7,809
2023-10-12	132.51	133.25	131.32	131.32	126.23	12,127
2023-10-11	131.70	132.25	131.62	131.88	126.77	8,818
2023-10-10	131.08	131.68	129.83	131.22	126.14	7,040
2023-10-09	129.00	129.51	128.47	129.51	124.50	8,856
2023-10-06	128.73	130.97	128.40	130.97	125.90	4,923
2023-10-05	128.75	128.93	128.68	128.70	123.71	79
2023-10-04	128.75	128.75	128.68	128.68	123.69	7
2023-10-03	127.57	129.22	127.53	127.82	122.87	4,000
2023-10-02	129.24	129.76	128.20	128.68	123.70	2,634
2023-09-29	130.12	130.32	129.68	129.68	124.66	16,426
2023-09-28	127.45	128.62	127.45	127.84	122.89	1,668
2023-09-27	127.89	128.09	127.89	128.09	123.13	8,225
2023-09-26	129.15	129.79	127.36	127.45	122.51	306
2023-09-25	131.76	132.79	131.76	131.81	126.70	1,798
2023-09-22	132.52	133.35	131.24	133.35	128.18	11,105
2023-09-21	132.94	133.20	132.23	132.23	127.11	84
2023-09-20	134.81	134.97	134.81	134.97	129.75	46
2023-09-19	134.52	134.78	133.97	134.49	129.28	4,401

← NewerPage 13 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.