SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	136.56	138.39	136.56	138.25	127.78	946
2022-01-13	138.99	138.99	137.27	137.45	127.05	1
2022-01-12	138.08	138.08	138.08	138.08	127.63	0
2022-01-11	138.08	138.08	138.08	138.08	127.63	0
2022-01-10	138.08	138.08	138.08	138.08	127.63	0
2022-01-07	138.08	138.08	138.08	138.08	127.63	0
2022-01-06	140.36	140.36	140.36	140.36	129.74	0
2022-01-05	140.36	140.36	140.36	140.36	129.74	0
2022-01-04	141.05	141.05	140.36	140.36	129.74	13
2021-12-31	140.02	140.02	140.02	140.02	129.42	0
2021-12-30	140.02	140.02	140.02	140.02	129.42	0
2021-12-29	140.20	140.20	140.02	140.02	129.42	130
2021-12-24	135.64	135.64	135.64	135.64	125.37	0
2021-12-23	135.64	135.64	135.64	135.64	125.37	0
2021-12-22	135.64	135.64	135.64	135.64	125.37	0
2021-12-21	135.64	135.64	135.64	135.64	125.37	0
2021-12-20	135.64	136.41	135.64	135.64	125.37	7,910
2021-12-17	139.85	139.85	139.85	139.85	129.26	0
2021-12-16	139.85	139.85	139.85	139.85	129.26	14
2021-12-15	135.42	135.42	135.42	135.42	125.17	0
2021-12-14	136.57	136.57	135.42	135.42	125.17	36
2021-12-13	138.13	138.13	138.13	138.13	127.68	50
2021-12-10	134.64	135.09	134.64	135.09	124.86	24
2021-12-09	134.60	134.60	134.60	134.60	124.41	550
2021-12-08	134.83	134.83	134.83	134.83	124.62	0
2021-12-07	133.24	134.83	133.24	134.83	124.62	12
2021-12-06	128.33	128.33	128.33	128.33	118.62	0
2021-12-03	128.65	128.65	128.33	128.33	118.62	8
2021-12-02	130.75	130.75	130.75	130.75	120.85	0
2021-12-01	130.75	130.75	130.75	130.75	120.85	50
2021-11-30	129.96	129.96	128.54	128.54	118.81	70
2021-11-29	132.17	132.17	132.17	132.17	122.17	7
2021-11-26	130.66	132.67	130.66	130.66	120.77	0
2021-11-25	133.32	133.32	133.32	133.32	123.22	0
2021-11-24	133.32	133.32	133.32	133.32	123.22	3
2021-11-23	137.05	137.05	137.05	137.05	126.68	0
2021-11-22	138.09	138.09	137.05	137.05	126.68	13
2021-11-19	143.84	143.84	143.84	143.84	132.95	0
2021-11-18	143.84	143.84	143.84	143.84	132.95	0
2021-11-17	143.84	143.84	143.84	143.84	132.95	0
2021-11-16	143.84	143.84	143.84	143.84	132.95	0
2021-11-15	143.84	143.84	143.84	143.84	132.95	0
2021-11-12	143.84	143.84	143.84	143.84	132.95	200
2021-11-11	145.70	145.70	145.70	145.70	134.67	20,025
2021-11-10	148.40	148.40	148.40	148.40	137.17	0
2021-11-09	148.55	148.55	148.40	148.40	137.17	21
2021-11-08	149.42	149.42	148.89	148.89	137.62	30
2021-11-05	148.45	148.47	148.45	148.47	137.23	309
2021-11-04	149.02	149.02	148.46	148.82	137.55	70
2021-11-03	148.94	148.94	148.94	148.94	137.67	35
2021-11-02	147.29	147.29	147.29	147.29	136.14	20
2021-11-01	147.32	147.32	147.32	147.32	136.17	0
2021-10-29	147.32	147.32	147.32	147.32	136.17	0
2021-10-28	147.36	147.36	147.32	147.32	136.17	280
2021-10-27	144.68	145.11	144.68	144.68	133.72	304
2021-10-26	146.31	146.45	146.00	146.03	134.97	459
2021-10-25	141.71	141.71	141.71	141.71	130.98	0
2021-10-22	142.00	142.00	141.71	141.71	130.98	126
2021-10-21	139.16	139.95	139.16	139.86	129.27	28,857
2021-10-20	143.72	143.74	143.72	143.74	132.86	42

← NewerPage 21 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.