SAP SE ( SAP) - Price History
Monthly price history for SAP (SAP SE)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $287.58 | $287.58 |
January 2025 | $276.06 | $276.06 |
December 2024 | $246.21 | $246.21 |
November 2024 | $237.60 | $237.60 |
October 2024 | $233.64 | $233.64 |
September 2024 | $229.10 | $229.10 |
August 2024 | $219.71 | $219.71 |
July 2024 | $211.60 | $211.60 |
June 2024 | $201.71 | $201.71 |
May 2024 | $182.44 | $182.44 |
April 2024 | $178.96 | $181.21 |
March 2024 | $192.61 | $195.03 |
February 2024 | $185.54 | $187.87 |
January 2024 | $170.96 | $173.10 |
December 2023 | $152.67 | $154.59 |
November 2023 | $157.15 | $159.12 |
October 2023 | $132.34 | $134 |
September 2023 | $127.72 | $129.32 |
August 2023 | $137.96 | $139.69 |
July 2023 | $134.66 | $136.35 |
June 2023 | $135.11 | $136.81 |
May 2023 | $128.82 | $130.44 |
April 2023 | $131.41 | $135.27 |
March 2023 | $122.94 | $126.55 |
February 2023 | $110.57 | $113.82 |
January 2023 | $115.15 | $118.53 |
December 2022 | $100.24 | $103.19 |
November 2022 | $107.71 | $110.87 |
October 2022 | $93.32 | $96.06 |
September 2022 | $78.93 | $81.25 |
August 2022 | $82.79 | $85.22 |
July 2022 | $90.55 | $93.21 |
June 2022 | $88.13 | $90.72 |
May 2022 | $96.99 | $99.84 |
April 2022 | $95.13 | $100.80 |
March 2022 | $104.72 | $110.96 |
February 2022 | $106.25 | $112.58 |
January 2022 | $118.17 | $125.21 |
December 2021 | $132.23 | $140.11 |
November 2021 | $121.21 | $128.44 |
October 2021 | $136.64 | $144.78 |
September 2021 | $127.44 | $135.04 |
August 2021 | $141.69 | $150.14 |
July 2021 | $135.64 | $143.72 |
June 2021 | $132.56 | $140.46 |
May 2021 | $132.06 | $139.93 |
April 2021 | $129.93 | $139.94 |
March 2021 | $114.01 | $122.79 |
February 2021 | $114.53 | $123.35 |
January 2021 | $117.18 | $126.20 |
December 2020 | $121.07 | $130.39 |
November 2020 | $112.50 | $121.16 |
October 2020 | $99.19 | $106.83 |
September 2020 | $144.67 | $155.81 |
August 2020 | $153.58 | $165.41 |
July 2020 | $147.84 | $159.22 |
June 2020 | $129.99 | $140 |
May 2020 | $118.94 | $128.10 |
April 2020 | $108.50 | $118.54 |
March 2020 | $101.14 | $110.50 |
February 2020 | $113.10 | $123.57 |
January 2020 | $119.69 | $130.77 |
December 2019 | $122.64 | $133.99 |
November 2019 | $124.43 | $135.95 |
October 2019 | $121.35 | $132.58 |
September 2019 | $107.88 | $117.87 |
August 2019 | $109.06 | $119.15 |
July 2019 | $112.61 | $123.03 |
June 2019 | $125.21 | $136.80 |
May 2019 | $112.65 | $123.08 |
April 2019 | $116.36 | $128.86 |
March 2019 | $104.26 | $115.46 |
February 2019 | $96.74 | $107.13 |
January 2019 | $93.39 | $103.42 |
December 2018 | $89.89 | $99.55 |
November 2018 | $93.62 | $103.68 |
October 2018 | $96.85 | $107.26 |
September 2018 | $111.07 | $123 |
August 2018 | $108.12 | $119.74 |
July 2018 | $104.78 | $116.04 |
June 2018 | $104.44 | $115.66 |
May 2018 | $101.85 | $112.79 |
April 2018 | $98.57 | $110.83 |
March 2018 | $93.53 | $105.16 |
February 2018 | $92.94 | $104.50 |
January 2018 | $100.72 | $113.25 |
December 2017 | $99.93 | $112.36 |
November 2017 | $100.81 | $113.35 |
October 2017 | $101.57 | $114.20 |
September 2017 | $97.52 | $109.65 |
August 2017 | $93.34 | $104.95 |
July 2017 | $94.14 | $105.85 |
June 2017 | $93.09 | $104.67 |
May 2017 | $95.66 | $107.56 |
April 2017 | $87.95 | $100.18 |
March 2017 | $86.18 | $98.17 |
February 2017 | $81.80 | $93.18 |
January 2017 | $80.34 | $91.51 |
December 2016 | $75.88 | $86.43 |
November 2016 | $73.06 | $83.22 |
October 2016 | $77.12 | $87.84 |
September 2016 | $80.25 | $91.41 |
August 2016 | $77.23 | $87.97 |
July 2016 | $76.72 | $87.39 |
June 2016 | $65.86 | $75.02 |
May 2016 | $71.17 | $81.07 |
April 2016 | $67.87 | $78.62 |
March 2016 | $69.42 | $80.42 |
February 2016 | $65.04 | $75.34 |
January 2016 | $68.89 | $79.80 |
December 2015 | $68.28 | $79.10 |
November 2015 | $68.20 | $79 |
October 2015 | $67.94 | $78.71 |
September 2015 | $55.93 | $64.79 |
August 2015 | $58.06 | $67.26 |
July 2015 | $61.87 | $71.67 |
June 2015 | $60.62 | $70.23 |
May 2015 | $63.79 | $73.90 |
April 2015 | $64.33 | $75.69 |
March 2015 | $61.34 | $72.17 |
February 2015 | $59.65 | $70.19 |
January 2015 | $55.55 | $65.36 |
December 2014 | $59.19 | $69.65 |
November 2014 | $59.76 | $70.32 |
October 2014 | $57.90 | $68.13 |
September 2014 | $61.33 | $72.16 |
August 2014 | $66.23 | $77.93 |
July 2014 | $66.71 | $78.49 |
June 2014 | $65.44 | $77 |
May 2014 | $65.02 | $76.50 |
April 2014 | $66.71 | $80.99 |
March 2014 | $66.97 | $81.31 |
February 2014 | $66.13 | $80.29 |
January 2014 | $62.94 | $76.42 |
December 2013 | $71.77 | $87.14 |
November 2013 | $68.13 | $82.72 |
October 2013 | $64.53 | $78.35 |
September 2013 | $60.88 | $73.92 |
August 2013 | $60.80 | $73.82 |
July 2013 | $60.04 | $72.89 |
June 2013 | $59.99 | $72.83 |
May 2013 | $60.49 | $73.44 |
April 2013 | $64.82 | $79.85 |
March 2013 | $65.38 | $80.54 |
February 2013 | $63.48 | $78.20 |
January 2013 | $66.58 | $82.02 |
December 2012 | $65.25 | $80.38 |
November 2012 | $63.31 | $77.99 |
October 2012 | $59.18 | $72.90 |
September 2012 | $57.90 | $71.33 |
August 2012 | $53.30 | $65.66 |
July 2012 | $51.43 | $63.36 |
June 2012 | $48.18 | $59.36 |
May 2012 | $46.53 | $57.32 |
April 2012 | $52.45 | $66.29 |
March 2012 | $55.24 | $69.82 |
February 2012 | $53.50 | $67.61 |
January 2012 | $47.85 | $60.48 |
December 2011 | $41.90 | $52.95 |
November 2011 | $47.44 | $59.96 |
October 2011 | $47.76 | $60.36 |
September 2011 | $40.05 | $50.62 |
August 2011 | $43.13 | $54.51 |
July 2011 | $49.38 | $62.41 |
June 2011 | $47.99 | $60.65 |
May 2011 | $49.19 | $62.17 |
April 2011 | $50.38 | $64.53 |
March 2011 | $47.90 | $61.36 |
February 2011 | $47.15 | $60.40 |
January 2011 | $45.20 | $57.90 |
December 2010 | $39.51 | $50.61 |
November 2010 | $36.64 | $46.93 |
October 2010 | $40.38 | $51.73 |
September 2010 | $38.50 | $49.31 |
August 2010 | $33.99 | $43.54 |
July 2010 | $35.81 | $45.87 |
June 2010 | $34.58 | $44.30 |
May 2010 | $32.62 | $42.43 |
April 2010 | $36.48 | $47.45 |
March 2010 | $37.03 | $48.17 |
February 2010 | $34.27 | $44.58 |
January 2010 | $34.84 | $45.32 |
December 2009 | $35.99 | $46.81 |
November 2009 | $36.80 | $47.87 |
October 2009 | $34.80 | $45.27 |
September 2009 | $37.57 | $48.87 |
August 2009 | $37.49 | $48.76 |
July 2009 | $36.32 | $47.25 |
June 2009 | $30.90 | $40.19 |
May 2009 | $33.33 | $43.35 |
April 2009 | $28.80 | $38.09 |
March 2009 | $26.68 | $35.29 |
February 2009 | $24.30 | $32.14 |
January 2009 | $26.75 | $35.38 |
December 2008 | $27.38 | $36.22 |
November 2008 | $25.81 | $34.14 |
October 2008 | $26.71 | $35.33 |
September 2008 | $40.40 | $53.43 |
August 2008 | $42.40 | $56.08 |
July 2008 | $43.71 | $57.81 |
June 2008 | $39.40 | $52.11 |
May 2008 | $41.28 | $54.60 |
April 2008 | $37.44 | $50.23 |
March 2008 | $36.95 | $49.57 |
February 2008 | $35.34 | $47.41 |
January 2008 | $35.56 | $47.71 |
December 2007 | $38.05 | $51.05 |
November 2007 | $38.18 | $51.22 |
October 2007 | $40.46 | $54.28 |
September 2007 | $43.73 | $58.67 |
August 2007 | $40.30 | $54.07 |
July 2007 | $40.19 | $53.92 |
June 2007 | $38.07 | $51.07 |
May 2007 | $35.58 | $47.74 |
April 2007 | $35.32 | $48 |
March 2007 | $32.86 | $44.65 |
February 2007 | $33.87 | $46.02 |
January 2007 | $34.10 | $46.34 |
December 2006 | $39.08 | $53.10 |
November 2006 | $38.43 | $52.22 |
October 2006 | $36.53 | $49.64 |
September 2006 | $36.43 | $49.50 |
August 2006 | $35.13 | $47.74 |
July 2006 | $33.58 | $45.63 |
June 2006 | $38.65 | $52.52 |
May 2006 | $38.73 | $52.63 |
April 2006 | $39.89 | $54.63 |
March 2006 | $39.66 | $54.32 |
February 2006 | $37.31 | $51.10 |
January 2006 | $37.51 | $51.37 |
December 2005 | $32.91 | $45.07 |
November 2005 | $32.97 | $45.15 |
October 2005 | $31.36 | $42.94 |
September 2005 | $31.64 | $43.33 |
August 2005 | $31.16 | $42.67 |
July 2005 | $31.27 | $42.82 |
June 2005 | $31.62 | $43.30 |
May 2005 | $30.12 | $41.25 |
April 2005 | $28.54 | $39.43 |
March 2005 | $29.01 | $40.08 |
February 2005 | $29.35 | $40.55 |
January 2005 | $28.03 | $38.72 |
December 2004 | $32 | $44.21 |
November 2004 | $32.21 | $44.50 |
October 2004 | $30.87 | $42.65 |
September 2004 | $28.19 | $38.95 |
August 2004 | $26.39 | $36.46 |
July 2004 | $28.96 | $40.01 |
June 2004 | $30.26 | $41.81 |
May 2004 | $29.24 | $40.40 |
April 2004 | $26.81 | $37.28 |
March 2004 | $28.27 | $39.31 |
February 2004 | $28.48 | $39.60 |
January 2004 | $29.82 | $41.46 |
December 2003 | $29.89 | $41.56 |
November 2003 | $27.72 | $38.55 |
October 2003 | $26.28 | $36.54 |
September 2003 | $21.87 | $30.41 |
August 2003 | $21.53 | $29.94 |
July 2003 | $21.11 | $29.35 |
June 2003 | $21.01 | $29.22 |
May 2003 | $20.48 | $28.48 |
April 2003 | $18.24 | $25.51 |
March 2003 | $13.56 | $18.96 |
February 2003 | $14.94 | $20.90 |
January 2003 | $16.80 | $23.50 |
December 2002 | $13.94 | $19.50 |
November 2002 | $15.91 | $22.25 |
October 2002 | $13.68 | $19.14 |
September 2002 | $8.04 | $11.25 |
August 2002 | $13.76 | $19.25 |
July 2002 | $13.37 | $18.70 |
June 2002 | $17.37 | $24.29 |
May 2002 | $18.45 | $25.80 |
April 2002 | $23.22 | $32.60 |
March 2002 | $26.49 | $37.20 |
February 2002 | $24.33 | $34.17 |
January 2002 | $24.97 | $35.06 |
December 2001 | $22.74 | $31.93 |
November 2001 | $22.10 | $31.03 |
October 2001 | $18.30 | $25.70 |
September 2001 | $18.46 | $25.92 |
August 2001 | $24.56 | $34.49 |
July 2001 | $25.69 | $36.08 |
June 2001 | $24.99 | $35.09 |
May 2001 | $25 | $35.11 |
April 2001 | $28.61 | $40.30 |
March 2001 | $20.58 | $28.99 |
February 2001 | $27.47 | $38.69 |
January 2001 | $33.82 | $47.64 |
December 2000 | $23.92 | $33.69 |
November 2000 | $23.60 | $33.25 |
October 2000 | $36.20 | $51 |
September 2000 | $43.66 | $61.50 |
August 2000 | $45.57 | $64.19 |
July 2000 | $39.58 | $55.75 |
June 2000 | $33.32 | $46.94 |
May 2000 | $30.44 | $42.88 |
April 2000 | $34.79 | $49.12 |
March 2000 | $42.32 | $59.75 |
February 2000 | $50.51 | $71.31 |
January 2000 | $46.17 | $65.19 |
December 1999 | $36.87 | $52.06 |
November 1999 | $23.77 | $33.56 |
October 1999 | $25.90 | $36.56 |
September 1999 | $26.74 | $37.75 |
August 1999 | $23.37 | $33 |
July 1999 | $22.44 | $31.69 |
June 1999 | $24.52 | $34.62 |
May 1999 | $23.77 | $33.56 |
April 1999 | $22.12 | $31.38 |
March 1999 | $18.56 | $26.31 |
February 1999 | $22.56 | $32 |
January 1999 | $23.93 | $33.94 |
December 1998 | $25.43 | $36.06 |
November 1998 | $29.84 | $42.31 |
October 1998 | $29.66 | $42.06 |
September 1998 | $27.46 | $38.94 |
August 1998 | $29.53 | $41.88 |
July 1998 | $44.47 | $61.50 |
June 1998 | $40.95 | $56.62 |
May 1998 | $32.99 | $45.62 |
April 1998 | $31.27 | $43.25 |
March 1998 | $25.85 | $35.75 |
February 1998 | $24.86 | $34.38 |
January 1998 | $22.14 | $30.62 |
December 1997 | $19.21 | $26.56 |
November 1997 | $18.62 | $25.75 |
October 1997 | $18.06 | $24.97 |
September 1997 | $16.04 | $22.19 |
August 1997 | $13.92 | $19.25 |
July 1997 | $14.64 | $20.25 |
June 1997 | $12.52 | $17.31 |
May 1997 | $11.12 | $15.38 |
April 1997 | $11.12 | $15.38 |
March 1997 | $10.21 | $14.12 |
February 1997 | $9.22 | $12.75 |
January 1997 | $7.70 | $10.65 |
December 1996 | $8.41 | $11.62 |
November 1996 | $8.41 | $11.62 |
October 1996 | $8.22 | $11.38 |
September 1996 | $10.26 | $14.19 |
August 1996 | $10.03 | $13.88 |
July 1996 | $8.68 | $12 |
June 1996 | $9.04 | $12.50 |
May 1996 | $8.22 | $11.38 |
April 1996 | $7.95 | $11 |
March 1996 | $8.72 | $12.06 |
February 1996 | $9.36 | $12.94 |
January 1996 | $8.95 | $12.38 |
December 1995 | $9.24 | $12.78 |
November 1995 | $9.69 | $13.41 |
October 1995 | $9.36 | $12.94 |
September 1995 | $9.94 | $13.75 |
SAP
Price: $287.58
Forward Dividend Yield: 0.85%
Payout Ratio: 99.80%
Dividend Per Share: 2.39 USD
Earnings Per Share: 2.81 USD
P/E Ratio: 98.97
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 957600
Ebitda: 2.9 billionMarket Capitalization: 324.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 29
DGR3: 2.17%
DGR5: 8.08%
DGR10: 2.59%