SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	86.705	88.740	86.442	88.214	83.464	1,629,980
2022-07-05	86.510	86.780	84.500	85.574	80.967	2,013,512
2022-07-04	86.635	86.920	85.420	86.772	82.100	802,482
2022-07-01	85.720	87.150	85.480	86.687	82.019	2,005,664
2022-06-30	87.165	87.380	84.330	86.146	81.508	1,758,685
2022-06-29	89.825	90.640	89.350	89.846	85.008	1,409,222
2022-06-28	92.180	93.030	91.090	91.641	86.706	547,855
2022-06-27	93.025	93.610	91.600	92.465	87.486	551,062
2022-06-24	89.830	92.360	89.380	91.300	86.384	10,319,540
2022-06-23	88.815	89.920	88.180	89.135	84.335	2,030,532
2022-06-22	88.215	89.960	87.270	89.363	84.551	11,315,940
2022-06-21	89.440	90.180	89.210	89.652	84.825	1,894,803
2022-06-20	89.130	89.500	88.280	88.979	84.188	3,233,287
2022-06-17	88.325	89.670	87.960	88.871	84.086	5,135,700
2022-06-16	88.545	88.970	87.750	88.078	83.335	814,936
2022-06-15	87.510	89.280	86.960	88.801	84.019	974,624
2022-06-14	88.615	88.770	86.770	87.224	82.527	791,588
2022-06-13	87.635	88.670	86.440	86.793	82.120	2,740,952
2022-06-10	91.410	91.800	89.029	89.933	85.091	2,130,067
2022-06-09	93.110	93.440	91.970	92.415	87.439	1,517,904
2022-06-08	94.730	94.800	93.310	94.084	89.018	1,119,593
2022-06-07	93.535	95.040	93.480	94.360	89.279	878,283
2022-06-06	94.280	95.600	94.240	94.732	89.631	428,023
2022-06-01	94.165	94.670	92.120	92.799	87.802	2,430,192
2022-05-31	94.670	94.770	92.220	92.776	87.781	2,726,729
2022-05-30	94.950	95.630	94.660	95.101	89.980	1,345,514
2022-05-27	92.420	93.990	92.340	93.592	88.553	1,275,708
2022-05-26	90.915	91.780	90.420	91.251	86.338	1,504,770
2022-05-25	91.935	92.120	90.050	90.636	85.756	7,319,456
2022-05-24	92.650	93.690	91.971	92.355	87.382	9,454,059
2022-05-23	93.445	93.490	92.270	92.954	87.949	958,841
2022-05-20	90.435	92.630	90.230	92.348	87.375	1,127,823
2022-05-19	87.740	90.430	86.860	88.183	83.435	1,042,565
2022-05-18	93.405	93.910	91.491	92.893	87.418	526,610
2022-05-17	93.765	94.950	92.880	93.940	88.403	441,430
2022-05-16	94.510	94.750	92.850	94.350	88.789	357,930
2022-05-13	94.640	94.983	93.540	94.282	88.725	10,042,010
2022-05-12	90.715	93.930	90.660	92.274	86.835	2,660,132
2022-05-11	91.940	93.070	90.590	92.081	86.654	1,281,799
2022-05-10	92.420	93.150	91.200	92.049	86.624	3,077,740
2022-05-09	90.540	91.750	90.000	90.717	85.370	1,317,003
2022-05-06	94.315	94.490	90.350	91.493	86.100	1,338,499
2022-05-05	96.395	97.270	94.830	95.220	89.608	1,494,993
2022-05-04	94.535	94.770	93.460	93.767	88.240	2,905,826
2022-05-03	97.380	97.380	94.430	95.994	90.336	1,283,618
2022-04-29	97.605	98.740	97.220	97.575	91.824	5,664,521
2022-04-28	94.830	96.850	94.740	96.775	91.071	1,489,517
2022-04-27	94.940	95.720	93.890	94.930	89.335	1,112,604
2022-04-26	96.840	97.280	94.350	95.595	89.961	666,991
2022-04-25	95.110	96.670	94.880	96.301	90.625	5,459,906
2022-04-22	96.465	97.900	94.080	97.594	91.841	2,503,427
2022-04-21	98.635	100.06	98.250	99.581	93.711	1,531,235
2022-04-20	96.305	98.630	95.910	98.480	92.676	753,488
2022-04-19	95.945	97.190	95.330	96.309	90.632	2,261,451
2022-04-14	97.210	98.096	96.800	97.858	92.091	2,453,218
2022-04-13	97.420	97.730	96.040	96.914	91.202	1,428,194
2022-04-12	98.190	98.800	97.000	98.126	92.343	1,766,486
2022-04-11	99.145	99.960	98.610	99.420	93.560	1,846,426
2022-04-08	100.42	100.84	99.450	100.42	94.504	1,586,993
2022-04-07	100.54	100.58	99.480	99.854	93.969	946,513

← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	2.5000 EUR
2025-05-14	2.3500 EUR
2024-05-16	2.2000 EUR
2023-05-12	2.0500 EUR
2022-05-19	0.5000 EUR
2021-05-13	1.8500 EUR
2020-05-21	1.5800 EUR
2019-05-16	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.