SAP SE - Price History

Monthly price history for SAP (SAP SE)

DateAdjusted priceReal price
June 2024 $194.16 $194.16
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: $194.16

52 week price:
126.75
199.29

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.79%

Forward Dividend Yield: 1.23%

Payout Ratio: 109.91%

Payout Ratio Range:
21.02%
109.91%

Dividend Per Share: 2.39 USD

Earnings Per Share: 2.21 USD

P/E Ratio: 87.35

Exchange: NYQ

Sector: Technology

Industry: Software - Application

Volume: 957600

Ebitda: 2.9 billion

Market Capitalization: 225.3 billion

Average Dividend Frequency: 1

Years Paying Dividends: 29

DGR3: 10.52%

DGR5: 6.14%

DGR10: 13.58%

Links: