SAP SE - Price History

Monthly price history for SAP (SAP SE)

DateAdjusted priceReal 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

52 week price:
125.80
199.29

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.79%

Forward Dividend Yield: 1.33%

Payout Ratio: 66.65%

Payout Ratio Range:
21.02%
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 billion

Market Capitalization: 226.0 billion

Average Dividend Frequency: 1

Years Paying Dividends: 28

DGR3: 10.52%

DGR5: 6.14%

DGR10: 13.58%

Links: