SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	133.70	133.71	133.43	133.59	128.42	531
2023-06-22	135.02	135.06	135.02	135.06	129.83	85
2023-06-21	134.90	135.09	134.89	135.09	129.86	54
2023-06-20	136.08	136.70	135.86	136.36	131.08	177,790
2023-06-19	137.88	137.88	137.88	137.88	132.54	0
2023-06-16	138.98	139.19	137.88	137.88	132.54	540
2023-06-15	135.83	135.83	135.83	135.83	130.57	4
2023-06-14	136.10	136.23	135.05	135.05	129.82	992
2023-06-13	134.32	135.83	134.14	135.08	129.84	401
2023-06-12	132.00	133.27	132.00	133.17	128.01	1,162
2023-06-09	133.08	133.31	132.64	132.64	127.50	128
2023-06-08	132.00	132.00	132.00	132.00	126.89	27,500
2023-06-07	132.78	132.78	131.60	131.60	126.50	187
2023-06-06	132.13	132.13	131.56	131.56	126.47	1,581
2023-06-05	131.89	132.78	131.89	131.89	126.78	2,730
2023-06-02	133.32	133.32	133.07	133.07	127.91	132
2023-06-01	131.55	132.20	131.55	132.20	127.08	142
2023-05-31	130.75	130.91	129.48	129.89	124.86	7,989
2023-05-30	131.88	131.88	130.75	130.75	125.69	70
2023-05-26	130.69	131.33	130.69	131.33	126.24	238
2023-05-25	129.58	129.58	129.18	129.18	124.18	124
2023-05-24	128.94	129.19	128.94	129.19	124.19	45
2023-05-23	131.48	131.48	130.15	130.15	125.11	818
2023-05-22	133.61	133.64	133.59	133.61	128.44	35
2023-05-19	134.73	134.90	134.73	134.90	129.68	134
2023-05-18	133.40	133.61	133.33	133.33	128.16	75
2023-05-17	133.58	133.58	132.81	132.99	127.84	16
2023-05-16	131.76	133.84	131.76	133.84	128.66	5,104
2023-05-15	130.36	131.16	130.28	130.94	125.87	152
2023-05-12	131.81	132.00	131.58	131.58	126.48	255
2023-05-11	133.35	133.35	133.17	133.17	125.87	28
2023-05-10	134.69	134.69	133.94	133.96	126.61	26
2023-05-09	134.01	135.09	134.01	135.01	127.61	1,987
2023-05-05	134.36	134.72	134.36	134.54	127.16	696
2023-05-04	133.57	135.08	133.50	134.37	127.01	4,235
2023-05-03	136.20	136.58	135.55	136.58	129.09	869
2023-05-02	133.61	134.32	133.61	134.32	126.95	659
2023-04-28	135.18	135.35	135.18	135.24	127.82	127
2023-04-27	135.51	136.15	135.23	136.11	128.64	77
2023-04-26	134.85	134.85	133.98	134.18	126.82	336
2023-04-25	135.59	135.59	134.45	134.45	127.08	17
2023-04-24	132.89	133.58	132.40	132.59	125.32	8,773
2023-04-21	132.43	134.60	132.43	133.67	126.34	2,757
2023-04-20	127.20	127.33	127.20	127.33	120.35	60
2023-04-19	127.39	127.53	127.30	127.30	120.31	56
2023-04-18	127.77	127.77	127.77	127.77	120.76	7
2023-04-17	127.24	127.44	127.24	127.24	120.26	3,607
2023-04-14	128.09	128.09	127.08	127.08	120.11	70
2023-04-13	128.06	128.25	127.68	128.25	121.22	84
2023-04-12	127.85	127.94	127.41	127.94	120.92	2,853
2023-04-11	126.75	126.75	126.75	126.75	119.80	0
2023-04-06	127.76	128.72	127.35	128.56	121.51	658
2023-04-05	128.22	128.22	126.50	126.50	119.56	156
2023-04-04	126.95	127.86	126.95	127.86	120.85	40
2023-04-03	126.00	126.00	125.75	125.93	119.02	34
2023-03-31	125.86	126.58	125.86	126.16	119.24	761
2023-03-30	125.31	125.62	125.31	125.54	118.66	225
2023-03-29	124.18	124.18	123.73	124.03	117.23	612
2023-03-28	123.20	123.31	122.76	122.76	116.03	6
2023-03-27	122.97	122.97	122.97	122.97	116.22	0

← NewerPage 15 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.