SAP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	123.22	123.42	121.84	122.24	115.04	1,877,278
2022-01-11	122.06	123.60	120.74	121.94	114.75	711,175
2022-01-10	121.80	122.46	120.60	121.91	114.73	788,888
2022-01-07	121.44	121.72	120.40	121.06	113.92	1,821,830
2022-01-06	122.35	123.30	120.54	121.57	114.40	739,505
2022-01-05	123.78	125.30	122.98	124.82	117.46	380,152
2022-01-04	124.85	125.40	123.96	124.42	117.08	364,993
2021-12-31	124.42	124.42	124.42	124.42	117.09	4,740
2021-12-30	123.40	124.90	123.40	124.40	117.07	299,792
2021-12-29	124.66	124.70	123.10	123.66	116.38	193,646
2021-12-23	122.42	123.54	122.16	122.73	115.50	374,450
2021-12-22	122.18	122.74	121.00	121.83	114.65	555,011
2021-12-21	121.75	121.78	120.16	121.05	113.91	1,507,915
2021-12-20	119.73	123.52	119.14	120.80	113.68	1,314,753
2021-12-17	122.25	123.62	121.42	123.52	116.24	1,187,424
2021-12-16	123.56	123.78	122.04	123.06	115.81	753,240
2021-12-15	120.21	121.58	120.18	121.14	114.00	670,884
2021-12-14	122.80	123.06	119.86	119.96	112.89	1,422,662
2021-12-13	120.78	123.32	119.38	122.18	114.98	1,501,215
2021-12-10	117.77	119.80	117.70	119.53	112.49	726,264
2021-12-09	118.61	119.36	118.02	118.42	111.44	1,711,784
2021-12-08	119.66	120.06	118.22	119.37	112.33	636,487
2021-12-07	118.58	119.65	117.94	118.78	111.78	797,912
2021-12-06	115.08	116.50	113.84	114.56	107.81	733,775
2021-12-03	115.19	115.66	113.48	114.16	107.43	578,013
2021-12-02	115.62	116.16	114.00	114.88	108.11	806,910
2021-12-01	113.93	117.14	113.18	117.08	110.18	1,086,988
2021-11-30	116.17	116.36	113.18	115.53	108.72	1,486,325
2021-11-29	116.20	117.70	115.22	116.88	109.99	716,845
2021-11-26	116.38	119.61	115.22	118.10	111.14	1,126,180
2021-11-25	119.31	120.06	119.00	119.82	112.76	557,119
2021-11-24	120.26	120.26	117.10	118.06	111.11	623,293
2021-11-23	120.33	120.74	119.22	119.54	112.49	2,126,294
2021-11-22	125.33	125.44	121.64	123.52	116.24	1,156,759
2021-11-19	125.22	126.36	124.48	125.46	118.07	1,130,762
2021-11-18	125.35	125.62	124.06	124.76	117.41	1,611,609
2021-11-17	125.44	126.44	125.40	125.56	118.16	825,683
2021-11-16	124.69	125.96	124.48	125.63	118.22	2,825,365
2021-11-15	124.51	125.14	123.70	124.39	117.05	851,351
2021-11-12	126.44	127.44	123.84	125.23	117.85	516,641
2021-11-11	127.22	127.48	126.18	126.52	119.06	500,877
2021-11-10	127.29	128.42	127.06	127.60	120.08	1,763,455
2021-11-09	128.12	129.02	127.68	128.32	120.76	508,551
2021-11-08	128.67	129.46	128.34	128.95	121.35	508,644
2021-11-05	128.22	129.74	127.96	129.01	121.40	544,495
2021-11-04	128.81	129.50	127.44	128.50	120.93	615,245
2021-11-03	126.89	128.45	126.74	128.37	120.81	327,294
2021-11-02	126.43	127.52	126.18	126.85	119.38	3,245,861
2021-11-01	125.86	126.66	125.32	126.08	118.65	178,005
2021-10-29	124.67	125.34	123.00	125.30	117.92	852,629
2021-10-28	124.84	126.66	124.84	126.30	118.86	629,761
2021-10-27	124.83	125.84	124.00	124.70	117.35	735,112
2021-10-26	124.72	126.36	124.54	124.80	117.44	455,970
2021-10-25	122.26	124.84	112.76	123.76	116.46	857,430
2021-10-22	120.50	123.10	120.50	121.79	114.61	359,929
2021-10-21	124.21	126.40	118.76	119.85	112.78	704,004
2021-10-20	124.29	125.24	123.42	124.38	117.05	250,055
2021-10-19	124.52	125.38	123.36	124.74	117.39	316,720
2021-10-18	123.87	125.48	123.80	125.03	117.66	281,346
2021-10-15	125.63	126.29	124.52	125.67	118.26	714,668

← NewerPage 21 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.