SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	90.104	90.950	90.104	90.650	85.679	906
2022-07-07	90.130	90.325	90.042	90.282	85.331	1,641
2022-07-06	90.040	90.040	88.982	88.982	84.102	21
2022-07-05	87.520	88.570	87.520	88.570	83.713	86
2022-07-04	90.020	90.020	90.020	90.020	85.083	0
2022-07-01	89.770	90.020	89.570	90.020	85.083	31
2022-06-30	89.940	91.024	89.055	91.024	86.033	198
2022-06-29	94.330	94.710	94.065	94.185	89.020	90
2022-06-28	96.560	96.560	95.770	95.770	90.518	15
2022-06-27	97.750	97.750	97.180	97.180	91.851	0
2022-06-24	95.790	97.825	95.790	97.825	92.460	182
2022-06-23	93.340	93.878	93.340	93.492	88.365	185
2022-06-22	95.030	95.030	94.290	94.730	89.535	731
2022-06-21	94.330	94.740	94.330	94.605	89.417	222
2022-06-20	92.740	92.740	92.740	92.740	87.654	0
2022-06-17	92.670	92.740	92.670	92.740	87.654	0
2022-06-16	92.360	92.800	92.360	92.632	87.552	100
2022-06-15	92.425	92.425	91.978	91.978	86.934	205
2022-06-14	91.720	91.720	90.109	90.438	85.478	607
2022-06-13	90.976	91.450	90.560	91.330	86.322	213
2022-06-10	94.250	94.760	93.870	94.760	89.563	371
2022-06-09	98.810	99.350	98.810	99.350	93.902	1
2022-06-08	100.45	100.45	99.738	99.738	94.268	275
2022-06-07	100.48	101.06	100.48	101.06	95.518	30
2022-06-06	102.11	102.37	100.82	101.16	95.613	43
2022-06-01	100.94	100.94	99.720	99.720	94.251	1
2022-05-31	99.750	100.08	98.980	99.810	94.337	804
2022-05-30	100.74	100.74	100.74	100.74	95.217	0
2022-05-27	100.02	100.84	100.02	100.74	95.217	910
2022-05-26	97.880	97.880	97.830	97.832	92.467	512
2022-05-25	96.599	98.600	96.280	96.665	91.364	5,951
2022-05-24	99.710	99.710	98.315	98.418	93.021	1,852
2022-05-23	98.690	99.561	98.560	99.530	94.072	3,941
2022-05-20	97.050	97.370	96.380	96.380	91.095	323
2022-05-19	93.350	95.800	93.278	95.695	90.447	2,504
2022-05-18	96.850	97.202	94.078	94.078	86.957	2,114
2022-05-17	100.06	100.06	98.390	98.708	91.236	550
2022-05-16	97.180	98.150	97.115	97.370	89.999	40
2022-05-13	97.230	98.172	97.230	98.172	90.741	100
2022-05-12	95.168	97.420	95.168	96.235	88.950	32,529
2022-05-11	96.580	98.030	96.180	96.180	88.899	41
2022-05-10	98.330	98.350	96.528	97.930	90.517	88
2022-05-09	95.110	96.900	95.040	96.343	89.050	1,537
2022-05-06	97.220	97.310	95.700	96.200	88.918	964
2022-05-05	101.23	101.31	99.238	99.238	91.726	724
2022-05-04	99.780	99.960	98.630	99.960	92.393	201
2022-05-03	101.08	101.08	99.868	100.17	92.588	382
2022-04-29	103.68	103.68	102.67	102.67	94.898	1,090
2022-04-28	100.89	102.51	100.89	102.51	94.753	560
2022-04-27	100.63	100.64	99.870	99.870	92.310	789
2022-04-26	101.00	101.19	100.73	100.82	93.186	918
2022-04-25	102.93	103.55	102.46	102.86	95.074	368
2022-04-22	105.43	105.43	104.52	104.52	96.604	1,437
2022-04-21	108.37	108.43	107.06	107.41	99.279	436
2022-04-20	106.55	107.45	106.20	107.31	99.187	166
2022-04-19	104.31	104.99	104.29	104.99	97.043	6,796
2022-04-14	105.65	105.65	104.57	104.57	96.653	447
2022-04-13	104.29	105.82	104.29	105.62	97.625	403
2022-04-12	106.65	106.98	105.61	105.61	97.611	306
2022-04-11	108.12	108.39	107.98	108.18	99.986	67

← NewerPage 19 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.