SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	87.270	88.220	86.690	87.632	82.826	356
2022-10-03	82.450	83.510	82.450	83.190	78.628	4
2022-09-30	81.460	81.930	81.460	81.930	77.437	30
2022-09-29	80.250	80.343	79.670	80.080	75.689	131
2022-09-28	79.370	81.197	79.370	81.197	76.744	15
2022-09-27	80.480	80.755	79.018	79.018	74.684	754
2022-09-26	80.080	80.880	79.347	79.347	74.996	82
2022-09-23	78.400	79.024	78.400	79.024	74.690	531
2022-09-22	82.040	82.040	81.180	81.180	76.728	22
2022-09-21	83.070	83.580	83.070	83.410	78.836	81
2022-09-20	83.208	83.208	83.208	83.208	78.645	4
2022-09-16	83.110	83.575	82.970	83.430	78.855	31
2022-09-15	85.500	85.650	84.730	84.992	80.331	40
2022-09-14	85.540	86.220	85.340	85.826	81.119	41
2022-09-13	86.980	87.120	86.440	86.889	82.124	142
2022-09-12	88.500	89.060	88.500	88.990	84.110	7
2022-09-09	86.400	86.950	86.400	86.950	82.182	2
2022-09-08	83.690	85.033	83.690	85.033	80.369	32
2022-09-07	84.600	85.582	84.540	85.580	80.887	1,320
2022-09-06	84.830	84.830	83.809	84.359	79.733	302
2022-09-05	83.178	83.178	83.178	83.178	78.617	0
2022-09-02	84.840	85.510	83.175	83.178	78.617	270
2022-09-01	84.530	84.530	82.650	83.290	78.722	132
2022-08-31	85.330	85.731	85.330	85.470	80.783	1,000
2022-08-30	85.690	85.690	84.569	84.569	79.931	12
2022-08-26	87.850	87.850	84.610	84.610	79.970	128
2022-08-25	87.340	87.340	87.340	87.340	82.550	57
2022-08-24	87.020	87.920	87.020	87.394	82.601	93
2022-08-23	87.900	88.580	87.900	88.580	83.722	1
2022-08-22	89.390	89.450	88.750	88.835	83.963	162
2022-08-19	92.350	92.350	91.870	91.870	86.832	1
2022-08-18	92.740	92.740	92.300	92.340	87.276	2
2022-08-17	93.080	93.410	92.550	92.960	87.862	42
2022-08-16	94.190	94.462	93.790	93.970	88.817	57
2022-08-15	94.880	95.500	94.880	95.392	90.161	63
2022-08-12	95.510	95.870	95.239	95.755	90.504	40
2022-08-11	96.180	96.190	95.530	95.530	90.291	2
2022-08-10	95.780	96.695	95.780	96.300	91.019	36
2022-08-09	94.190	94.209	93.640	94.009	88.853	341
2022-08-08	95.020	95.470	94.530	94.659	89.468	110
2022-08-05	93.650	94.250	93.600	94.050	88.892	2
2022-08-04	95.100	95.110	94.600	94.730	89.535	43
2022-08-03	92.260	93.199	92.260	93.199	88.088	67
2022-08-02	91.910	92.102	91.517	92.102	87.051	104,435
2022-08-01	93.780	93.790	93.740	93.790	88.647	3
2022-07-29	92.540	92.851	92.490	92.851	87.759	31
2022-07-28	90.730	91.633	90.240	91.633	86.607	61
2022-07-27	89.600	90.268	89.600	89.618	84.703	301
2022-07-26	90.880	90.880	90.160	90.160	85.216	1
2022-07-25	93.030	93.030	91.710	92.170	87.116	85
2022-07-22	95.040	95.750	93.760	93.760	88.618	183
2022-07-21	87.590	89.560	87.531	89.550	84.639	172
2022-07-20	91.770	92.700	91.680	91.680	86.652	1,163
2022-07-19	90.560	91.560	90.250	91.380	86.369	446
2022-07-18	88.760	89.350	88.760	88.975	84.096	246
2022-07-15	87.000	87.990	87.000	87.505	82.706	94
2022-07-14	84.640	85.322	83.650	84.970	80.310	253
2022-07-13	84.570	86.350	84.570	86.350	81.615	2,125
2022-07-12	87.850	87.850	87.000	87.550	82.749	273
2022-07-11	89.170	89.280	88.770	89.105	84.219	343

← NewerPage 18 of 21 · 1,256 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.