SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	107.93	108.99	107.93	108.99	100.74	2
2022-04-07	108.94	109.43	108.66	109.02	100.77	503
2022-04-06	110.07	110.07	109.52	109.87	101.55	68
2022-04-05	111.10	111.65	110.54	110.54	102.17	431
2022-04-04	110.13	112.32	110.13	112.18	103.68	163
2022-04-01	110.81	110.84	109.56	110.06	101.73	715
2022-03-31	113.20	113.20	112.06	112.23	103.73	32
2022-03-30	113.43	113.85	113.22	113.79	105.18	103
2022-03-29	115.31	115.31	113.81	114.11	105.47	95
2022-03-28	110.82	111.82	110.62	111.04	102.63	158
2022-03-25	112.03	112.03	111.10	111.43	103.00	71
2022-03-24	110.01	110.01	110.01	110.01	101.68	0
2022-03-23	112.53	112.53	112.53	112.53	104.01	0
2022-03-22	111.97	112.53	111.97	112.53	104.01	70
2022-03-21	112.67	112.94	112.59	112.59	104.07	8,610
2022-03-18	112.25	115.29	112.25	115.27	106.54	971
2022-03-17	113.64	115.63	113.64	115.51	106.77	558
2022-03-16	112.40	113.62	111.47	111.47	103.03	8
2022-03-15	110.83	110.94	109.89	110.09	101.76	102
2022-03-14	110.54	111.36	109.98	109.99	101.66	74
2022-03-11	110.90	110.93	108.57	108.78	100.54	115
2022-03-10	108.13	108.34	107.63	107.69	99.538	40
2022-03-09	109.63	112.26	109.28	111.96	103.48	606
2022-03-08	106.16	108.61	104.96	107.55	99.409	51
2022-03-07	108.10	108.10	105.46	105.72	97.717	2
2022-03-04	107.12	107.12	105.83	106.20	98.161	539
2022-03-03	111.49	111.49	109.83	110.16	101.82	2
2022-03-02	111.12	113.09	111.12	113.09	104.53	1
2022-03-01	111.11	111.92	109.18	109.49	101.20	97
2022-02-28	112.32	113.53	112.32	113.53	104.94	131
2022-02-25	113.60	114.09	112.98	114.09	105.45	1,867
2022-02-24	107.50	110.17	107.50	109.93	101.61	877
2022-02-23	112.95	113.15	112.95	113.15	104.58	60
2022-02-22	113.83	113.96	112.81	112.81	104.27	168
2022-02-21	116.17	116.17	116.17	116.17	107.38	0
2022-02-18	117.56	117.56	115.81	116.17	107.38	61
2022-02-17	119.57	119.57	119.04	119.04	110.03	0
2022-02-16	119.86	120.02	119.30	119.80	110.73	1,882
2022-02-15	120.14	120.34	119.92	120.25	111.14	742
2022-02-14	118.60	119.33	117.90	117.90	108.97	24
2022-02-11	123.70	124.01	120.93	120.93	111.78	705
2022-02-10	123.56	125.94	123.48	124.76	115.32	199
2022-02-09	125.57	125.81	125.03	125.73	116.21	44
2022-02-08	125.40	125.82	125.01	125.40	115.91	30
2022-02-07	127.78	128.14	126.83	126.99	117.38	208
2022-02-04	124.54	125.99	124.54	125.84	116.31	11
2022-02-03	124.21	124.84	124.21	124.58	115.15	112
2022-02-02	127.02	127.44	126.76	126.85	117.25	53
2022-02-01	126.62	127.30	125.47	127.30	117.66	48
2022-01-31	121.83	124.10	121.83	123.96	114.58	316
2022-01-28	119.74	121.41	119.34	120.81	111.67	2,028
2022-01-27	123.95	125.16	122.41	122.82	113.52	126
2022-01-26	133.27	133.66	132.97	132.97	122.90	0
2022-01-25	130.65	131.71	130.02	131.66	121.69	2
2022-01-24	132.12	132.41	130.30	131.59	121.63	21
2022-01-21	137.06	137.64	136.62	136.62	126.28	112
2022-01-20	139.33	139.52	138.64	138.64	128.15	63
2022-01-19	137.27	138.57	137.23	138.49	128.01	40
2022-01-18	136.46	137.57	136.19	136.87	126.51	15
2022-01-17	138.25	138.25	138.25	138.25	127.78	0

← NewerPage 20 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.