SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	103.85	104.31	103.85	104.31	98.590	50
2022-12-28	102.24	102.24	102.24	102.24	96.631	1
2022-12-23	103.28	103.28	103.28	103.28	97.612	30
2022-12-22	104.10	104.10	104.10	104.10	98.391	0
2022-12-21	104.10	104.10	104.10	104.10	98.391	0
2022-12-20	104.30	104.30	104.10	104.10	98.391	34
2022-12-19	104.79	104.79	104.79	104.79	99.043	0
2022-12-16	104.79	104.79	104.79	104.79	99.043	0
2022-12-15	107.13	107.13	105.69	105.69	99.889	124
2022-12-14	110.61	110.74	110.61	110.74	104.67	230
2022-12-13	112.82	112.82	109.79	109.79	103.76	380
2022-12-12	107.58	107.89	107.58	107.89	101.97	40
2022-12-09	108.17	108.17	108.17	108.17	102.24	0
2022-12-08	107.77	108.17	107.77	108.17	102.24	70
2022-12-07	107.42	107.54	107.42	107.54	101.64	70
2022-12-06	109.22	109.22	107.91	107.93	102.01	1,364
2022-12-05	110.74	110.75	110.74	110.75	104.68	30
2022-12-02	110.67	110.67	110.67	110.67	104.60	4
2022-12-01	111.58	111.98	111.55	111.75	105.62	232
2022-11-30	107.92	108.59	107.52	108.59	102.63	389
2022-11-29	107.02	107.37	107.02	107.37	101.48	240
2022-11-28	109.62	109.62	108.46	108.46	102.51	77
2022-11-25	109.82	110.50	109.82	110.47	104.41	20
2022-11-24	109.53	109.53	109.53	109.53	103.52	0
2022-11-23	109.02	109.53	109.02	109.53	103.52	170
2022-11-22	108.36	109.24	108.11	109.24	103.24	32
2022-11-21	109.38	109.75	108.89	109.08	103.10	663
2022-11-18	109.43	109.43	108.36	108.47	102.52	883
2022-11-17	110.82	112.18	110.75	112.03	105.88	384
2022-11-16	111.18	111.26	110.04	111.26	105.16	639
2022-11-15	110.60	110.87	108.49	108.49	102.54	270
2022-11-14	109.10	109.47	108.74	109.44	103.44	949
2022-11-11	109.04	110.24	109.04	110.22	104.18	483
2022-11-10	104.28	106.68	103.65	106.22	100.39	2,264
2022-11-09	97.890	97.890	97.810	97.810	92.446	1
2022-11-08	97.870	99.193	97.870	98.575	93.169	966
2022-11-07	96.910	97.360	96.592	97.360	92.021	697
2022-11-04	95.680	95.680	95.075	95.200	89.979	51
2022-11-03	93.310	93.871	93.139	93.139	88.031	16
2022-11-02	96.320	96.870	95.171	96.870	91.558	12
2022-11-01	97.210	97.210	95.239	95.730	90.480	61
2022-10-31	96.610	96.750	96.465	96.485	91.194	117
2022-10-28	96.610	97.400	96.580	97.400	92.058	76
2022-10-27	97.730	97.960	97.420	97.960	92.588	1
2022-10-26	96.230	98.640	96.230	98.310	92.919	1,242
2022-10-25	96.656	97.135	96.194	96.282	91.002	2,911
2022-10-24	90.620	90.733	89.945	90.733	85.757	1,088
2022-10-21	88.420	90.504	88.420	90.504	85.541	2,000
2022-10-20	86.910	87.970	86.910	87.230	82.446	3
2022-10-19	87.415	87.415	86.470	86.680	81.927	548
2022-10-18	90.290	90.300	89.060	89.350	84.450	13
2022-10-17	86.410	87.290	86.410	87.190	82.409	142
2022-10-14	86.720	86.979	85.835	85.835	81.128	68
2022-10-13	80.970	85.100	80.630	85.100	80.433	30
2022-10-12	83.780	83.780	82.745	82.882	78.337	90
2022-10-11	83.640	84.060	83.490	84.060	79.450	41
2022-10-10	84.400	84.400	83.820	84.175	79.559	238
2022-10-07	85.382	85.382	84.695	84.695	80.050	45
2022-10-06	86.670	87.199	86.600	86.600	81.851	2
2022-10-05	86.152	86.800	86.150	86.581	81.833	475

← NewerPage 17 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.