SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	134.47	135.49	134.47	135.49	130.24	12
2023-09-15	135.77	136.04	135.24	135.93	130.66	245
2023-09-14	135.19	136.17	135.19	136.09	130.82	41
2023-09-13	135.02	136.11	135.02	136.11	130.83	8,946
2023-09-12	135.33	136.26	135.31	135.78	130.52	3,252
2023-09-11	139.12	139.12	138.14	138.88	133.50	98
2023-09-08	140.29	141.27	140.29	140.67	135.22	66
2023-09-07	139.26	139.89	138.83	139.89	134.47	473
2023-09-06	137.88	138.14	137.72	138.14	132.79	16
2023-09-05	137.85	138.04	137.59	137.78	132.45	110
2023-09-04	138.76	138.76	138.76	138.76	133.38	0
2023-09-01	140.52	140.52	138.76	138.76	133.38	9
2023-08-31	141.01	141.01	139.72	139.87	134.45	389
2023-08-30	140.21	141.04	140.18	140.83	135.37	65
2023-08-29	139.64	139.88	139.61	139.88	134.46	78
2023-08-25	136.59	137.32	135.75	137.32	132.00	296
2023-08-24	138.85	138.85	136.18	136.18	130.90	211
2023-08-23	138.48	140.52	138.48	140.25	134.82	1,485
2023-08-22	138.80	138.80	138.38	138.61	133.24	43
2023-08-21	136.09	136.46	135.76	136.45	131.17	584
2023-08-18	133.98	135.26	133.98	135.15	129.92	7,414
2023-08-17	136.48	136.48	134.75	135.12	129.89	1,095
2023-08-16	138.71	138.71	138.49	138.49	133.12	23
2023-08-15	138.12	138.18	137.91	137.96	132.62	3,518
2023-08-14	137.77	138.82	137.77	138.77	133.39	122
2023-08-11	136.83	137.48	136.79	136.99	131.69	1,040
2023-08-10	137.94	139.46	137.33	138.70	133.33	3,136
2023-08-09	135.37	136.17	135.37	136.00	130.73	1,116
2023-08-08	133.57	134.30	133.32	134.30	129.09	59
2023-08-07	135.60	135.73	134.68	135.73	130.47	242
2023-08-04	133.05	134.15	133.05	134.15	128.95	26
2023-08-03	132.30	132.30	132.29	132.29	127.16	141
2023-08-02	135.17	135.17	133.53	133.60	128.42	564
2023-08-01	136.02	136.09	136.02	136.09	130.82	4
2023-07-31	137.27	137.49	136.62	136.66	131.36	139
2023-07-28	135.83	136.39	135.56	136.19	130.91	87
2023-07-27	135.06	136.17	135.06	135.70	130.45	125
2023-07-26	131.34	133.01	131.34	132.17	127.05	5,103
2023-07-25	132.11	132.87	132.11	132.60	127.47	5,778
2023-07-24	133.37	133.37	132.42	132.48	127.35	469
2023-07-21	135.61	135.63	134.12	134.43	129.22	1,858
2023-07-20	141.08	141.68	134.85	134.85	129.63	8,054
2023-07-19	143.65	145.10	142.59	142.77	137.24	6,404
2023-07-18	143.93	144.52	143.46	144.32	138.73	298
2023-07-17	142.86	144.75	142.86	144.75	139.15	1,481
2023-07-14	144.06	144.74	144.06	144.49	138.90	1,177
2023-07-13	142.40	143.82	142.40	143.82	138.25	1,534
2023-07-12	138.74	139.94	138.73	139.94	134.52	109,926
2023-07-11	135.52	135.97	135.12	135.96	130.70	50,536
2023-07-10	134.44	134.44	134.40	134.40	129.19	40,002
2023-07-07	132.85	132.85	132.85	132.85	127.70	15
2023-07-06	132.83	132.83	131.97	132.49	127.36	53
2023-07-05	133.78	134.03	133.54	134.03	128.84	520
2023-07-04	134.26	134.26	134.26	134.26	129.06	0
2023-07-03	135.73	135.73	134.26	134.26	129.06	12
2023-06-30	135.46	137.10	135.46	137.10	131.79	2,594
2023-06-29	133.62	134.31	133.62	134.13	128.94	285
2023-06-28	134.15	134.81	134.15	134.27	129.07	28
2023-06-27	132.49	132.98	132.49	132.98	127.83	183
2023-06-26	133.03	133.03	133.03	133.03	127.87	12

← NewerPage 14 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.