SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	123.00	123.17	122.47	122.97	116.22	984
2023-03-23	124.06	125.22	124.06	125.19	118.32	94
2023-03-22	122.90	123.06	122.90	123.02	116.27	5,384
2023-03-21	122.43	122.72	122.16	122.72	115.99	40
2023-03-20	121.10	121.27	120.93	121.03	114.39	989
2023-03-17	119.21	119.29	118.69	119.29	112.74	570
2023-03-16	119.84	119.92	119.68	119.89	113.32	426
2023-03-15	114.35	114.89	113.85	114.89	108.59	100,297
2023-03-14	118.26	118.26	117.52	117.52	111.08	302
2023-03-13	114.91	115.81	113.86	115.81	109.46	107,088
2023-03-10	116.72	116.72	115.39	115.39	109.06	120
2023-03-09	117.83	117.83	117.17	117.17	110.74	128
2023-03-08	116.81	117.36	116.63	116.93	110.52	127
2023-03-07	118.89	118.89	116.87	116.87	110.46	657
2023-03-06	119.37	119.37	119.23	119.23	112.69	2
2023-03-03	116.06	116.54	116.06	116.50	110.11	110
2023-03-02	113.39	114.08	113.39	114.08	107.82	206
2023-03-01	114.91	114.91	113.62	113.62	107.39	31
2023-02-28	114.53	114.53	114.02	114.19	107.93	1,646
2023-02-27	113.08	113.08	113.08	113.08	106.88	0
2023-02-24	113.91	113.91	112.72	113.08	106.88	244
2023-02-23	115.23	115.23	115.21	115.21	108.89	60
2023-02-22	115.80	115.86	115.65	115.65	109.31	120
2023-02-21	115.00	115.26	115.00	115.05	108.74	160
2023-02-20	116.99	116.99	116.99	116.99	110.57	0
2023-02-17	116.99	116.99	116.99	116.99	110.57	30
2023-02-16	118.31	118.48	118.31	118.48	111.98	133
2023-02-15	118.25	118.98	118.25	118.98	112.45	688
2023-02-14	118.00	118.59	118.00	118.59	112.08	60
2023-02-13	118.02	118.02	118.02	118.02	111.55	8
2023-02-10	117.65	117.65	117.02	117.39	110.95	363
2023-02-09	118.98	118.98	118.98	118.98	112.46	45
2023-02-08	118.85	118.85	118.73	118.73	112.22	41
2023-02-07	118.19	118.19	118.19	118.19	111.70	5
2023-02-06	119.62	120.06	119.62	119.95	113.37	2,284
2023-02-03	121.41	121.46	120.41	120.69	114.07	943
2023-02-02	122.64	123.17	122.64	123.03	116.28	1,897
2023-02-01	119.67	119.67	119.16	119.21	112.67	220
2023-01-31	117.05	118.09	117.05	118.05	111.58	71,715
2023-01-30	116.61	116.94	116.24	116.24	109.87	2,238
2023-01-27	113.79	113.79	113.67	113.67	107.44	550
2023-01-26	112.67	114.46	112.55	113.39	107.17	649
2023-01-25	115.37	116.06	115.37	116.06	109.70	140
2023-01-24	116.75	116.75	116.75	116.75	110.34	0
2023-01-23	116.21	116.76	116.21	116.75	110.34	860
2023-01-20	116.07	116.13	116.07	116.09	109.73	70
2023-01-19	115.16	115.28	115.16	115.28	108.96	150
2023-01-18	118.03	118.06	117.51	117.57	111.12	149
2023-01-17	116.36	116.42	116.36	116.42	110.04	80
2023-01-16	116.80	116.80	116.80	116.80	110.39	0
2023-01-13	116.71	116.80	116.68	116.80	110.39	271
2023-01-12	115.31	116.62	115.31	116.52	110.13	2,397
2023-01-11	114.27	114.71	114.27	114.45	108.17	1,523
2023-01-10	112.64	113.15	112.46	113.15	106.94	1,590
2023-01-09	111.58	112.78	111.58	112.46	106.30	264
2023-01-06	108.45	108.45	108.45	108.45	102.50	6
2023-01-05	106.97	106.97	106.97	106.97	101.10	0
2023-01-04	107.15	107.15	106.94	106.97	101.10	130
2023-01-03	104.31	104.31	104.31	104.31	98.590	0
2022-12-30	104.31	104.31	104.31	104.31	98.590	0

← NewerPage 16 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.