SAP SE O.N. - Price History
Monthly price history for SAP.DE (SAP SE O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €170.72 | €170.72 |
| April 2024 | €169.70 | €169.70 |
| March 2024 | €180.46 | €180.46 |
| February 2024 | €172.88 | €172.88 |
| January 2024 | €160.80 | €160.80 |
| December 2023 | €139.48 | €139.48 |
| November 2023 | €145.48 | €145.48 |
| October 2023 | €126.74 | €126.74 |
| September 2023 | €122.82 | €122.82 |
| August 2023 | €128.82 | €128.82 |
| July 2023 | €124.40 | €124.40 |
| June 2023 | €125.14 | €125.14 |
| May 2023 | €122.18 | €122.18 |
| April 2023 | €120.80 | €122.86 |
| March 2023 | €114.12 | €116.06 |
| February 2023 | €105.68 | €107.48 |
| January 2023 | €106.56 | €108.38 |
| December 2022 | €94.77 | €96.39 |
| November 2022 | €102.71 | €104.46 |
| October 2022 | €96.03 | €97.67 |
| September 2022 | €82.71 | €84.12 |
| August 2022 | €83.52 | €84.94 |
| July 2022 | €89.16 | €90.68 |
| June 2022 | €85.47 | €86.93 |
| May 2022 | €91.24 | €92.79 |
| April 2022 | €93.36 | €97.56 |
| March 2022 | €96.76 | €101.12 |
| February 2022 | €96.95 | €101.32 |
| January 2022 | €105.64 | €110.40 |
| December 2021 | €119.52 | €124.90 |
| November 2021 | €108.30 | €113.18 |
| October 2021 | €119.92 | €125.32 |
| September 2021 | €111.84 | €116.88 |
| August 2021 | €121.97 | €127.46 |
| July 2021 | €115.63 | €120.84 |
| June 2021 | €113.72 | €118.84 |
| May 2021 | €108.63 | €113.52 |
| April 2021 | €109.89 | €116.76 |
| March 2021 | €98.28 | €104.42 |
| February 2021 | €96.06 | €102.06 |
| January 2021 | €98.64 | €104.80 |
| December 2020 | €100.91 | €107.22 |
| November 2020 | €95.98 | €101.98 |
| October 2020 | €86.11 | €91.49 |
| September 2020 | €124.95 | €132.76 |
| August 2020 | €129.92 | €138.04 |
| July 2020 | €125.91 | €133.78 |
| June 2020 | €117.01 | €124.32 |
| May 2020 | €106.82 | €113.50 |
| April 2020 | €101.06 | €108.94 |
| March 2020 | €95.37 | €102.80 |
| February 2020 | €103.49 | €111.56 |
| January 2020 | €109.30 | €117.82 |
| December 2019 | €111.62 | €120.32 |
| November 2019 | €114.55 | €123.48 |
| October 2019 | €110.21 | €118.80 |
| September 2019 | €100.08 | €107.88 |
| August 2019 | €100.75 | €108.60 |
| July 2019 | €103.64 | €111.72 |
| June 2019 | €112.03 | €120.76 |
| May 2019 | €102.44 | €110.42 |
| April 2019 | €104.88 | €114.58 |
| March 2019 | €94.28 | €103 |
| February 2019 | €86.23 | €94.20 |
| January 2019 | €82.61 | €90.25 |
| December 2018 | €79.57 | €86.93 |
| November 2018 | €83.22 | €90.92 |
| October 2018 | €86.65 | €94.66 |
| September 2018 | €97.03 | €106 |
| August 2018 | €94.85 | €103.62 |
| July 2018 | €91.40 | €99.85 |
| June 2018 | €90.58 | €98.95 |
| May 2018 | €88.19 | €96.34 |
| April 2018 | €83.38 | €92.42 |
| March 2018 | €76.66 | €84.97 |
| February 2018 | €77.77 | €86.20 |
| January 2018 | €81.94 | €90.83 |
| December 2017 | €84.31 | €93.45 |
| November 2017 | €85.39 | €94.65 |
| October 2017 | €88.10 | €97.66 |
| September 2017 | €83.62 | €92.69 |
| August 2017 | €79.48 | €88.10 |
| July 2017 | €80.90 | €89.68 |
| June 2017 | €82.50 | €91.45 |
| May 2017 | €86.10 | €95.44 |
| April 2017 | €81.97 | €92.07 |
| March 2017 | €81.89 | €91.98 |
| February 2017 | €78.30 | €87.95 |
| January 2017 | €75.34 | €84.63 |
| December 2016 | €73.72 | €82.81 |
| November 2016 | €70.23 | €78.88 |
| October 2016 | €71.44 | €80.24 |
| September 2016 | €72.04 | €80.92 |
| August 2016 | €70.12 | €78.76 |
| July 2016 | €69.81 | €78.41 |
| June 2016 | €59.79 | €67.16 |
| May 2016 | €64.96 | €72.96 |
| April 2016 | €59.80 | €68.32 |
| March 2016 | €62.24 | €71.10 |
| February 2016 | €61.22 | €69.94 |
| January 2016 | €64.07 | €73.19 |
| December 2015 | €64.23 | €73.38 |
| November 2015 | €65.29 | €74.59 |
| October 2015 | €62.92 | €71.88 |
| September 2015 | €50.73 | €57.95 |
| August 2015 | €52.51 | €59.99 |
| July 2015 | €57.12 | €65.26 |
| June 2015 | €54.80 | €62.60 |
| May 2015 | €58.99 | €67.39 |
| April 2015 | €58.52 | €67.93 |
| March 2015 | €58.17 | €67.53 |
| February 2015 | €54.13 | €62.84 |
| January 2015 | €49.84 | €57.86 |
| December 2014 | €50.19 | €58.26 |
| November 2014 | €48.82 | €56.68 |
| October 2014 | €46.72 | €54.24 |
| September 2014 | €49.19 | €57.10 |
| August 2014 | €51 | €59.20 |
| July 2014 | €50.70 | €58.86 |
| June 2014 | €48.58 | €56.40 |
| May 2014 | €48.38 | €56.16 |
| April 2014 | €49.10 | €58.04 |
| March 2014 | €49.70 | €58.76 |
| February 2014 | €49.50 | €58.52 |
| January 2014 | €47.93 | €56.66 |
| December 2013 | €52.71 | €62.31 |
| November 2013 | €51.56 | €60.95 |
| October 2013 | €48.94 | €57.86 |
| September 2013 | €46.24 | €54.67 |
| August 2013 | €47.31 | €55.93 |
| July 2013 | €46.77 | €55.29 |
| June 2013 | €47.59 | €56.26 |
| May 2013 | €48.37 | €58.03 |
| April 2013 | €50.27 | €60.31 |
| March 2013 | €52.10 | €62.50 |
| February 2013 | €49.89 | €59.85 |
| January 2013 | €50.30 | €60.34 |
| December 2012 | €50.59 | €60.69 |
| November 2012 | €50.05 | €60.04 |
| October 2012 | €46.85 | €56.20 |
| September 2012 | €45.94 | €55.11 |
| August 2012 | €43.69 | €52.41 |
| July 2012 | €43.23 | €51.86 |
| June 2012 | €38.80 | €46.54 |
| May 2012 | €38.68 | €46.40 |
| April 2012 | €41.45 | €50.09 |
| March 2012 | €43.32 | €52.36 |
| February 2012 | €41.91 | €50.65 |
| January 2012 | €38.22 | €46.19 |
| December 2011 | €33.80 | €40.85 |
| November 2011 | €36.72 | €44.38 |
| October 2011 | €36.10 | €43.62 |
| September 2011 | €31.70 | €38.32 |
| August 2011 | €31.44 | €38 |
| July 2011 | €36.11 | €43.64 |
| June 2011 | €34.54 | €41.75 |
| May 2011 | €35.72 | €43.17 |
| April 2011 | €35.49 | €43.50 |
| March 2011 | €35.25 | €43.20 |
| February 2011 | €35.67 | €43.72 |
| January 2011 | €34.45 | €42.22 |
| December 2010 | €31.09 | €38.10 |
| November 2010 | €29.32 | €35.94 |
| October 2010 | €30.57 | €37.47 |
| September 2010 | €29.60 | €36.28 |
| August 2010 | €28.11 | €34.46 |
| July 2010 | €28.59 | €35.04 |
| June 2010 | €29.93 | €36.68 |
| May 2010 | €28.34 | €35.22 |
| April 2010 | €29.14 | €36.22 |
| March 2010 | €28.85 | €35.86 |
| February 2010 | €26.36 | €32.76 |
| January 2010 | €26.61 | €33.08 |
| December 2009 | €26.55 | €33 |
| November 2009 | €25.60 | €31.82 |
| October 2009 | €24.78 | €30.80 |
| September 2009 | €26.78 | €33.28 |
| August 2009 | €27.40 | €34.06 |
| July 2009 | €26.55 | €33 |
| June 2009 | €23.07 | €28.67 |
| May 2009 | €24.42 | €30.35 |
| April 2009 | €22.97 | €29.02 |
| March 2009 | €21.12 | €26.68 |
| February 2009 | €20.20 | €25.52 |
| January 2009 | €22.04 | €27.85 |
| December 2008 | €19.98 | €25.24 |
| November 2008 | €21.24 | €26.84 |
| October 2008 | €21.85 | €27.60 |
| September 2008 | €29.82 | €37.67 |
| August 2008 | €30.24 | €38.20 |
| July 2008 | €29.49 | €37.26 |
| June 2008 | €26.33 | €33.26 |
| May 2008 | €27.72 | €35.52 |
| April 2008 | €25.28 | €32.39 |
| March 2008 | €24.57 | €31.48 |
| February 2008 | €24.67 | €31.61 |
| January 2008 | €25.13 | €32.20 |
| December 2007 | €27.73 | €35.53 |
| November 2007 | €27.27 | €34.94 |
| October 2007 | €29.14 | €37.34 |
| September 2007 | €32.04 | €41.05 |
| August 2007 | €30.85 | €39.53 |
| July 2007 | €31.06 | €39.80 |
| June 2007 | €29.71 | €38.07 |
| May 2007 | €27.76 | €35.57 |
| April 2007 | €27.33 | €35.49 |
| March 2007 | €25.70 | €33.37 |
| February 2007 | €26.81 | €34.81 |
| January 2007 | €27.27 | €35.41 |
| December 2006 | €31 | €40.26 |
| November 2006 | €30.39 | €39.46 |
| October 2006 | €30.01 | €38.97 |
| September 2006 | €30.11 | €39.10 |
| August 2006 | €28.70 | €37.27 |
| July 2006 | €27.58 | €35.82 |
| June 2006 | €31.77 | €41.25 |
| May 2006 | €31.55 | €40.97 |
| April 2006 | €32.24 | €43.30 |
| March 2006 | €33.33 | €44.75 |
| February 2006 | €31.84 | €42.76 |
| January 2006 | €31.37 | €42.12 |
| December 2005 | €28.51 | €38.29 |
| November 2005 | €28.55 | €38.34 |
| October 2005 | €26.57 | €35.68 |
| September 2005 | €26.77 | €35.95 |
| August 2005 | €25.62 | €34.40 |
| July 2005 | €26.40 | €35.45 |
| June 2005 | €26.81 | €36 |
| May 2005 | €24.94 | €33.50 |
| April 2005 | €21.88 | €30.43 |
| March 2005 | €22.35 | €31.08 |
| February 2005 | €22.06 | €30.67 |
| January 2005 | €21.44 | €29.82 |
| December 2004 | €23.62 | €32.85 |
| November 2004 | €24.17 | €33.61 |
| October 2004 | €24 | €33.38 |
| September 2004 | €22.49 | €31.28 |
| August 2004 | €21.53 | €29.94 |
| July 2004 | €23.94 | €33.30 |
| June 2004 | €24.50 | €34.06 |
| May 2004 | €23.78 | €33.06 |
| April 2004 | €22.16 | €31.62 |
| March 2004 | €22.54 | €32.16 |
| February 2004 | €22.25 | €31.75 |
| January 2004 | €23.20 | €33.10 |
| December 2003 | €23.33 | €33.29 |
| November 2003 | €22.46 | €32.05 |
| October 2003 | €21.93 | €31.29 |
| September 2003 | €18.38 | €26.22 |
| August 2003 | €19.15 | €27.32 |
| July 2003 | €18.39 | €26.24 |
| June 2003 | €17.99 | €25.68 |
| May 2003 | €16.72 | €23.86 |
| April 2003 | €15.67 | €22.95 |
| March 2003 | €11.86 | €17.36 |
| February 2003 | €13.24 | €19.39 |
| January 2003 | €14.78 | €21.65 |
| December 2002 | €12.89 | €18.88 |
| November 2002 | €15.05 | €22.04 |
| October 2002 | €13.28 | €19.45 |
| September 2002 | €7.91 | €11.58 |
| August 2002 | €13.40 | €19.63 |
| July 2002 | €12.80 | €18.75 |
| June 2002 | €16.94 | €24.81 |
| May 2002 | €19.08 | €27.94 |
| April 2002 | €24.25 | €36.15 |
| March 2002 | €29.11 | €43.40 |
| February 2002 | €26.35 | €39.28 |
| January 2002 | €27.16 | €40.50 |
| December 2001 | €24.53 | €36.58 |
| November 2001 | €23.14 | €34.50 |
| October 2001 | €19.28 | €28.75 |
| September 2001 | €19.45 | €29 |
| August 2001 | €25 | €37.27 |
| July 2001 | €27.84 | €41.50 |
| June 2001 | €27.48 | €40.98 |
| May 2001 | €27.84 | €41.50 |
| April 2001 | €29.52 | €44.62 |
| March 2001 | €21.29 | €32.19 |
| February 2001 | €27.66 | €41.81 |
| January 2001 | €27.12 | €41 |
| December 2000 | €20.22 | €30.57 |
| November 2000 | €20.29 | €30.68 |
| October 2000 | €31.63 | €47.82 |
| September 2000 | €36.05 | €54.50 |
| August 2000 | €36.30 | €54.88 |
| July 2000 | €32.24 | €48.75 |
| June 2000 | €25.53 | €38.60 |
| May 2000 | €23.16 | €105.05 |
| April 2000 | €28.04 | €128.75 |
| March 2000 | €32.13 | €147.50 |
| February 2000 | €35.83 | €164.50 |
| January 2000 | €31.42 | €144.25 |
| December 1999 | €26.63 | €122.25 |
| November 1999 | €17.75 | €81.50 |
| October 1999 | €19.23 | €88.30 |
| September 1999 | €19.71 | €90.50 |
| August 1999 | €18.08 | €83 |
| July 1999 | €16.94 | €77.75 |
| June 1999 | €17.86 | €82 |
| May 1999 | €17.75 | €81.50 |
| April 1999 | €16.15 | €75.75 |
| March 1999 | €14.15 | €66.38 |
| February 1999 | €16.52 | €77.50 |
| January 1999 | €16.26 | €76.25 |
| December 1998 | €19.62 | €92.03 |
| November 1998 | €20.93 | €98.17 |
| October 1998 | €18.94 | €88.84 |
| September 1998 | €19.30 | €90.50 |
| August 1998 | €24.94 | €116.96 |
| July 1998 | €33.22 | €155.82 |
| June 1998 | €29.84 | €139.97 |
| May 1998 | €25.13 | €117.85 |
| April 1998 | €21.44 | €108.65 |
| March 1998 | €18.61 | €94.33 |
| February 1998 | €17.40 | €88.20 |
| January 1998 | €15.69 | €79.51 |
| December 1997 | €13.78 | €69.86 |
| November 1997 | €12.94 | €65.57 |
| October 1997 | €12.47 | €63.21 |
| September 1997 | €11.46 | €58.10 |
| August 1997 | €10.04 | €50.87 |
| July 1997 | €10.86 | €55.03 |
| June 1997 | €8.83 | €44.74 |
| May 1997 | €7.69 | €38.96 |
| April 1997 | €6.91 | €40.30 |
| March 1997 | €6.15 | €35.85 |
| February 1997 | €5.69 | €33.17 |
| January 1997 | €5.32 | €31 |
| December 1996 | €4.59 | €26.78 |
| November 1996 | €4.62 | €26.91 |
| October 1996 | €4.49 | €26.20 |
| September 1996 | €5.54 | €32.28 |
| August 1996 | €5.40 | €31.51 |
| July 1996 | €4.69 | €27.33 |
| June 1996 | €4.94 | €28.82 |
| May 1996 | €3.95 | €26.65 |
| April 1996 | €3.76 | €25.37 |
| March 1996 | €3.92 | €26.46 |
| February 1996 | €4.32 | €29.21 |
| January 1996 | €4.32 | €29.14 |
| December 1995 | €4.21 | €28.44 |
| November 1995 | €4.37 | €29.53 |
| October 1995 | €4.22 | €28.53 |
| September 1995 | €4.46 | €30.13 |
| August 1995 | €4.23 | €28.57 |
| July 1995 | €4.32 | €29.14 |
| June 1995 | €3.47 | €23.46 |
| May 1995 | €3.35 | €22.62 |
| April 1995 | €2.71 | €18.28 |
| March 1995 | €2.21 | €14.96 |
| February 1995 | €2.50 | €16.91 |
| January 1995 | €2.07 | €13.96 |
| December 1994 | €1.94 | €13.10 |
| November 1994 | €1.74 | €11.77 |
| October 1994 | €1.83 | €12.39 |
| September 1994 | €1.66 | €11.20 |
| August 1994 | €1.54 | €10.39 |
| July 1994 | €1.38 | €9.34 |
| June 1994 | €1.27 | €8.56 |
| May 1994 | €1.21 | €8.16 |
| April 1994 | €1.27 | €8.55 |
| March 1994 | €1.04 | €7.03 |
| February 1994 | €0.95 | €6.39 |
SAP.DE
Price: €170.72
52 week price:
Dividend Yield: 1.26%
5-year range yield:
Forward Dividend Yield: 1.20%
Payout Ratio: 66.56%
Payout Ratio Range:
Dividend Per Share: 2.05 EUR
Earnings Per Share: 3.08 EUR
P/E Ratio: 55.01
Exchange: GER
Sector: Technology
Industry: Software - Application
Volume: 1.5 million
Market Capitalization: 204.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 6.52%
DGR5: 6.26%
DGR10: 7.05%