SAP SE - Price History
Monthly price history for SAP (SAP SE)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $196.03 | $196.03 |
March 2024 | $195.03 | $195.03 |
February 2024 | $187.87 | $187.87 |
January 2024 | $173.10 | $173.10 |
December 2023 | $154.59 | $154.59 |
November 2023 | $159.12 | $159.12 |
October 2023 | $134 | $134 |
September 2023 | $129.32 | $129.32 |
August 2023 | $139.69 | $139.69 |
July 2023 | $136.35 | $136.35 |
June 2023 | $136.81 | $136.81 |
May 2023 | $130.44 | $130.44 |
April 2023 | $133.06 | $135.27 |
March 2023 | $124.48 | $126.55 |
February 2023 | $111.96 | $113.82 |
January 2023 | $116.59 | $118.53 |
December 2022 | $101.50 | $103.19 |
November 2022 | $109.06 | $110.87 |
October 2022 | $94.49 | $96.06 |
September 2022 | $79.92 | $81.25 |
August 2022 | $83.83 | $85.22 |
July 2022 | $91.69 | $93.21 |
June 2022 | $89.24 | $90.72 |
May 2022 | $98.21 | $99.84 |
April 2022 | $96.32 | $100.80 |
March 2022 | $106.03 | $110.96 |
February 2022 | $107.58 | $112.58 |
January 2022 | $119.65 | $125.21 |
December 2021 | $133.89 | $140.11 |
November 2021 | $122.74 | $128.44 |
October 2021 | $138.35 | $144.78 |
September 2021 | $129.04 | $135.04 |
August 2021 | $143.47 | $150.14 |
July 2021 | $137.34 | $143.72 |
June 2021 | $134.22 | $140.46 |
May 2021 | $133.72 | $139.93 |
April 2021 | $131.56 | $139.94 |
March 2021 | $115.44 | $122.79 |
February 2021 | $115.97 | $123.35 |
January 2021 | $118.65 | $126.20 |
December 2020 | $122.59 | $130.39 |
November 2020 | $113.91 | $121.16 |
October 2020 | $100.44 | $106.83 |
September 2020 | $146.48 | $155.81 |
August 2020 | $155.51 | $165.41 |
July 2020 | $149.69 | $159.22 |
June 2020 | $131.62 | $140 |
May 2020 | $120.43 | $128.10 |
April 2020 | $109.86 | $118.54 |
March 2020 | $102.41 | $110.50 |
February 2020 | $114.52 | $123.57 |
January 2020 | $121.19 | $130.77 |
December 2019 | $124.18 | $133.99 |
November 2019 | $125.99 | $135.95 |
October 2019 | $122.87 | $132.58 |
September 2019 | $109.24 | $117.87 |
August 2019 | $110.42 | $119.15 |
July 2019 | $114.02 | $123.03 |
June 2019 | $126.78 | $136.80 |
May 2019 | $114.07 | $123.08 |
April 2019 | $117.82 | $128.86 |
March 2019 | $105.57 | $115.46 |
February 2019 | $97.95 | $107.13 |
January 2019 | $94.56 | $103.42 |
December 2018 | $91.02 | $99.55 |
November 2018 | $94.80 | $103.68 |
October 2018 | $98.07 | $107.26 |
September 2018 | $112.46 | $123 |
August 2018 | $109.48 | $119.74 |
July 2018 | $106.10 | $116.04 |
June 2018 | $105.75 | $115.66 |
May 2018 | $103.12 | $112.79 |
April 2018 | $99.80 | $110.83 |
March 2018 | $94.70 | $105.16 |
February 2018 | $94.10 | $104.50 |
January 2018 | $101.98 | $113.25 |
December 2017 | $101.18 | $112.36 |
November 2017 | $102.08 | $113.35 |
October 2017 | $102.84 | $114.20 |
September 2017 | $98.74 | $109.65 |
August 2017 | $94.51 | $104.95 |
July 2017 | $95.32 | $105.85 |
June 2017 | $94.26 | $104.67 |
May 2017 | $96.86 | $107.56 |
April 2017 | $89.05 | $100.18 |
March 2017 | $87.27 | $98.17 |
February 2017 | $82.83 | $93.18 |
January 2017 | $81.35 | $91.51 |
December 2016 | $76.83 | $86.43 |
November 2016 | $73.98 | $83.22 |
October 2016 | $78.08 | $87.84 |
September 2016 | $81.26 | $91.41 |
August 2016 | $78.20 | $87.97 |
July 2016 | $77.68 | $87.39 |
June 2016 | $66.69 | $75.02 |
May 2016 | $72.07 | $81.07 |
April 2016 | $68.72 | $78.62 |
March 2016 | $70.29 | $80.42 |
February 2016 | $65.85 | $75.34 |
January 2016 | $69.75 | $79.80 |
December 2015 | $69.14 | $79.10 |
November 2015 | $69.05 | $79 |
October 2015 | $68.80 | $78.71 |
September 2015 | $56.63 | $64.79 |
August 2015 | $58.79 | $67.26 |
July 2015 | $62.64 | $71.67 |
June 2015 | $61.39 | $70.23 |
May 2015 | $64.59 | $73.90 |
April 2015 | $65.14 | $75.69 |
March 2015 | $62.11 | $72.17 |
February 2015 | $60.40 | $70.19 |
January 2015 | $56.24 | $65.36 |
December 2014 | $59.94 | $69.65 |
November 2014 | $60.51 | $70.32 |
October 2014 | $58.63 | $68.13 |
September 2014 | $62.10 | $72.16 |
August 2014 | $67.06 | $77.93 |
July 2014 | $67.54 | $78.49 |
June 2014 | $66.26 | $77 |
May 2014 | $65.83 | $76.50 |
April 2014 | $67.55 | $80.99 |
March 2014 | $67.81 | $81.31 |
February 2014 | $66.96 | $80.29 |
January 2014 | $63.73 | $76.42 |
December 2013 | $72.68 | $87.14 |
November 2013 | $68.99 | $82.72 |
October 2013 | $65.34 | $78.35 |
September 2013 | $61.65 | $73.92 |
August 2013 | $61.57 | $73.82 |
July 2013 | $60.79 | $72.89 |
June 2013 | $60.74 | $72.83 |
May 2013 | $61.25 | $73.44 |
April 2013 | $65.63 | $79.85 |
March 2013 | $66.20 | $80.54 |
February 2013 | $64.28 | $78.20 |
January 2013 | $67.41 | $82.02 |
December 2012 | $66.07 | $80.38 |
November 2012 | $64.10 | $77.99 |
October 2012 | $59.92 | $72.90 |
September 2012 | $58.63 | $71.33 |
August 2012 | $53.97 | $65.66 |
July 2012 | $52.08 | $63.36 |
June 2012 | $48.79 | $59.36 |
May 2012 | $47.11 | $57.32 |
April 2012 | $53.11 | $66.29 |
March 2012 | $55.94 | $69.82 |
February 2012 | $54.17 | $67.61 |
January 2012 | $48.46 | $60.48 |
December 2011 | $42.42 | $52.95 |
November 2011 | $48.04 | $59.96 |
October 2011 | $48.36 | $60.36 |
September 2011 | $40.56 | $50.62 |
August 2011 | $43.67 | $54.51 |
July 2011 | $50 | $62.41 |
June 2011 | $48.59 | $60.65 |
May 2011 | $49.81 | $62.17 |
April 2011 | $51.01 | $64.53 |
March 2011 | $48.50 | $61.36 |
February 2011 | $47.74 | $60.40 |
January 2011 | $45.77 | $57.90 |
December 2010 | $40 | $50.61 |
November 2010 | $37.10 | $46.93 |
October 2010 | $40.89 | $51.73 |
September 2010 | $38.98 | $49.31 |
August 2010 | $34.42 | $43.54 |
July 2010 | $36.26 | $45.87 |
June 2010 | $35.02 | $44.30 |
May 2010 | $33.03 | $42.43 |
April 2010 | $36.94 | $47.45 |
March 2010 | $37.50 | $48.17 |
February 2010 | $34.70 | $44.58 |
January 2010 | $35.28 | $45.32 |
December 2009 | $36.44 | $46.81 |
November 2009 | $37.26 | $47.87 |
October 2009 | $35.24 | $45.27 |
September 2009 | $38.04 | $48.87 |
August 2009 | $37.96 | $48.76 |
July 2009 | $36.78 | $47.25 |
June 2009 | $31.28 | $40.19 |
May 2009 | $33.74 | $43.35 |
April 2009 | $29.16 | $38.09 |
March 2009 | $27.02 | $35.29 |
February 2009 | $24.60 | $32.14 |
January 2009 | $27.08 | $35.38 |
December 2008 | $27.73 | $36.22 |
November 2008 | $26.14 | $34.14 |
October 2008 | $27.05 | $35.33 |
September 2008 | $40.90 | $53.43 |
August 2008 | $42.93 | $56.08 |
July 2008 | $44.26 | $57.81 |
June 2008 | $39.89 | $52.11 |
May 2008 | $41.80 | $54.60 |
April 2008 | $37.91 | $50.23 |
March 2008 | $37.41 | $49.57 |
February 2008 | $35.78 | $47.41 |
January 2008 | $36.01 | $47.71 |
December 2007 | $38.53 | $51.05 |
November 2007 | $38.66 | $51.22 |
October 2007 | $40.97 | $54.28 |
September 2007 | $44.28 | $58.67 |
August 2007 | $40.81 | $54.07 |
July 2007 | $40.70 | $53.92 |
June 2007 | $38.54 | $51.07 |
May 2007 | $36.03 | $47.74 |
April 2007 | $35.77 | $48 |
March 2007 | $33.27 | $44.65 |
February 2007 | $34.29 | $46.02 |
January 2007 | $34.53 | $46.34 |
December 2006 | $39.57 | $53.10 |
November 2006 | $38.91 | $52.22 |
October 2006 | $36.99 | $49.64 |
September 2006 | $36.88 | $49.50 |
August 2006 | $35.57 | $47.74 |
July 2006 | $34 | $45.63 |
June 2006 | $39.14 | $52.52 |
May 2006 | $39.22 | $52.63 |
April 2006 | $40.39 | $54.63 |
March 2006 | $40.16 | $54.32 |
February 2006 | $37.78 | $51.10 |
January 2006 | $37.98 | $51.37 |
December 2005 | $33.32 | $45.07 |
November 2005 | $33.38 | $45.15 |
October 2005 | $31.75 | $42.94 |
September 2005 | $32.04 | $43.33 |
August 2005 | $31.55 | $42.67 |
July 2005 | $31.66 | $42.82 |
June 2005 | $32.01 | $43.30 |
May 2005 | $30.50 | $41.25 |
April 2005 | $28.90 | $39.43 |
March 2005 | $29.38 | $40.08 |
February 2005 | $29.72 | $40.55 |
January 2005 | $28.38 | $38.72 |
December 2004 | $32.40 | $44.21 |
November 2004 | $32.61 | $44.50 |
October 2004 | $31.26 | $42.65 |
September 2004 | $28.55 | $38.95 |
August 2004 | $26.72 | $36.46 |
July 2004 | $29.32 | $40.01 |
June 2004 | $30.64 | $41.81 |
May 2004 | $29.61 | $40.40 |
April 2004 | $27.15 | $37.28 |
March 2004 | $28.62 | $39.31 |
February 2004 | $28.84 | $39.60 |
January 2004 | $30.19 | $41.46 |
December 2003 | $30.26 | $41.56 |
November 2003 | $28.07 | $38.55 |
October 2003 | $26.61 | $36.54 |
September 2003 | $22.14 | $30.41 |
August 2003 | $21.80 | $29.94 |
July 2003 | $21.37 | $29.35 |
June 2003 | $21.28 | $29.22 |
May 2003 | $20.74 | $28.48 |
April 2003 | $18.47 | $25.51 |
March 2003 | $13.73 | $18.96 |
February 2003 | $15.13 | $20.90 |
January 2003 | $17.01 | $23.50 |
December 2002 | $14.12 | $19.50 |
November 2002 | $16.11 | $22.25 |
October 2002 | $13.86 | $19.14 |
September 2002 | $8.14 | $11.25 |
August 2002 | $13.94 | $19.25 |
July 2002 | $13.54 | $18.70 |
June 2002 | $17.58 | $24.29 |
May 2002 | $18.68 | $25.80 |
April 2002 | $23.51 | $32.60 |
March 2002 | $26.82 | $37.20 |
February 2002 | $24.64 | $34.17 |
January 2002 | $25.28 | $35.06 |
December 2001 | $23.02 | $31.93 |
November 2001 | $22.38 | $31.03 |
October 2001 | $18.53 | $25.70 |
September 2001 | $18.69 | $25.92 |
August 2001 | $24.87 | $34.49 |
July 2001 | $26.02 | $36.08 |
June 2001 | $25.30 | $35.09 |
May 2001 | $25.32 | $35.11 |
April 2001 | $28.97 | $40.30 |
March 2001 | $20.84 | $28.99 |
February 2001 | $27.81 | $38.69 |
January 2001 | $34.24 | $47.64 |
December 2000 | $24.22 | $33.69 |
November 2000 | $23.90 | $33.25 |
October 2000 | $36.66 | $51 |
September 2000 | $44.21 | $61.50 |
August 2000 | $46.14 | $64.19 |
July 2000 | $40.07 | $55.75 |
June 2000 | $33.74 | $46.94 |
May 2000 | $30.82 | $42.88 |
April 2000 | $35.23 | $49.12 |
March 2000 | $42.85 | $59.75 |
February 2000 | $51.14 | $71.31 |
January 2000 | $46.75 | $65.19 |
December 1999 | $37.34 | $52.06 |
November 1999 | $24.07 | $33.56 |
October 1999 | $26.22 | $36.56 |
September 1999 | $27.07 | $37.75 |
August 1999 | $23.66 | $33 |
July 1999 | $22.72 | $31.69 |
June 1999 | $24.83 | $34.62 |
May 1999 | $24.07 | $33.56 |
April 1999 | $22.40 | $31.38 |
March 1999 | $18.79 | $26.31 |
February 1999 | $22.85 | $32 |
January 1999 | $24.23 | $33.94 |
December 1998 | $25.75 | $36.06 |
November 1998 | $30.21 | $42.31 |
October 1998 | $30.03 | $42.06 |
September 1998 | $27.80 | $38.94 |
August 1998 | $29.90 | $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: $178.44
Dividend Yield: 0.01%
Forward Dividend Yield: 1.33%
Payout Ratio: 66.65%
Dividend Per Share: 2.39 USD
Earnings Per Share: 3.33 USD
P/E Ratio: 55.35
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 957600
Ebitda: 2.9 billionMarket Capitalization: 226.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: 10.52%
DGR5: 6.14%
DGR10: 13.58%