SAP SE (SAP) stock
SAPNYSEServices-Prepackaged SoftwareFiscal year ends December 31Also trades as SAPGF
$235.02+0.95 (+0.41%)
Close on Oct 30, 2026Market cap $288.72BP/E 34.4Yield 1.12%
Price history
SAP share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$235.02
+0.41% on the day
52-week range
$144.97 – $265.88
-11.6% from the high
Change over 52 weeks
-9.3%
From $259.19 on Oct 30, 2025
Average volume
2.57M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $214.07 | $243.05 | $205.91 | $235.02 | +12.73% | 53,219,099 |
| Sep 2026 | $215.86 | $220.33 | $203.17 | $208.48 | -5.62% | 40,692,468 |
| Aug 2026 | $191.70 | $223.28 | $188.73 | $220.89 | +20.30% | 53,408,432 |
| Jul 2026 | $157.80 | $188.86 | $144.97 | $183.62 | +19.15% | 74,404,900 |
| Jun 2026 | $193.97 | $196.39 | $148.06 | $154.11 | -15.23% | 60,466,893 |
| May 2026 | $172.64 | $185.36 | $158.58 | $181.79 | +7.26% | 70,384,253 |
| Apr 2026 | $172.98 | $188.50 | $160.66 | $169.49 | -1.00% | 80,378,987 |
| Mar 2026 | $195.85 | $202.25 | $163.77 | $171.21 | -15.04% | 67,029,641 |
| Feb 2026 | $205.58 | $212.98 | $189.22 | $201.53 | +0.24% | 65,392,408 |
| Jan 2026 | $242.46 | $255.90 | $195.12 | $201.04 | -17.24% | 54,284,528 |
| Dec 2025 | $241.55 | $250.29 | $240.10 | $242.91 | +0.48% | 26,829,146 |
| Nov 2025 | $264.02 | $265.88 | $233.51 | $241.75 | -7.02% | 27,274,831 |
| Oct 2025 | $265.84 | $281.37 | $258.14 | $260.01 | -2.69% | 34,784,202 |
| Sep 2025 | $266.83 | $273.12 | $248.32 | $267.21 | -1.82% | 42,234,961 |
| Aug 2025 | $282.08 | $299.48 | $268.12 | $272.16 | -5.07% | 32,340,088 |
| Jul 2025 | $305.43 | $313.28 | $282.00 | $286.70 | -5.72% | 31,471,570 |
| Jun 2025 | $301.01 | $311.40 | $285.49 | $304.10 | +0.41% | 22,063,050 |
| May 2025 | $295.59 | $304.43 | $286.04 | $302.86 | +3.65% | 27,633,817 |
| Apr 2025 | $268.46 | $293.19 | $234.52 | $292.19 | +8.85% | 40,437,852 |
| Mar 2025 | $285.47 | $287.70 | $254.41 | $268.44 | -2.39% | 30,066,317 |
| Feb 2025 | $272.06 | $293.70 | $268.70 | $275.00 | -0.38% | 19,837,731 |
| Jan 2025 | $245.34 | $280.53 | $240.69 | $276.06 | +12.12% | 22,004,679 |
| Dec 2024 | $239.72 | $256.13 | $238.23 | $246.21 | +3.62% | 19,353,190 |
| Nov 2024 | $234.80 | $240.37 | $227.52 | $237.60 | +1.69% | 16,587,138 |
| Oct 2024 | $230.63 | $243.01 | $217.52 | $233.64 | +1.98% | 21,059,937 |
| Sep 2024 | $220.34 | $231.13 | $210.38 | $229.10 | +4.27% | 15,094,170 |
| Aug 2024 | $208.69 | $221.24 | $194.93 | $219.71 | +3.83% | 17,923,691 |
| Jul 2024 | $200.54 | $214.94 | $196.14 | $211.60 | +4.90% | 18,134,619 |
| Jun 2024 | $183.90 | $204.33 | $181.84 | $201.71 | +10.56% | 16,135,422 |
| May 2024 | $181.70 | $196.99 | $179.15 | $182.44 | +0.68% | 15,464,668 |
| Apr 2024 | $196.37 | $197.02 | $175.08 | $181.21 | -7.09% | 20,085,637 |
| Mar 2024 | $187.03 | $199.29 | $186.57 | $195.03 | +3.81% | 13,195,085 |
| Feb 2024 | $175.11 | $189.83 | $173.09 | $187.87 | +8.53% | 12,388,825 |
| Jan 2024 | $151.17 | $176.60 | $148.38 | $173.10 | +11.97% | 18,800,683 |
| Dec 2023 | $158.39 | $160.36 | $150.84 | $154.59 | -2.85% | 15,954,706 |
| Nov 2023 | $134.24 | $159.37 | $134.18 | $159.12 | +18.75% | 14,018,149 |
| Oct 2023 | $129.24 | $135.80 | $127.30 | $134.00 | +3.62% | 23,627,083 |
| Sep 2023 | $140.52 | $141.38 | $126.75 | $129.32 | -7.42% | 15,391,801 |
| Aug 2023 | $136.32 | $141.34 | $131.91 | $139.69 | +2.45% | 18,215,925 |
| Jul 2023 | $135.67 | $145.10 | $131.11 | $136.35 | -0.34% | 23,337,131 |
| Jun 2023 | $131.15 | $139.25 | $130.62 | $136.81 | +4.88% | 14,184,001 |
| May 2023 | $135.57 | $137.32 | $128.77 | $130.44 | -3.57% | 21,262,237 |
| Apr 2023 | $126.18 | $136.85 | $125.57 | $135.27 | +6.89% | 22,968,326 |
| Mar 2023 | $115.12 | $126.77 | $113.00 | $126.55 | +11.18% | 18,156,827 |
| Feb 2023 | $119.37 | $123.28 | $112.57 | $113.82 | -3.97% | 13,049,985 |
| Jan 2023 | $104.04 | $118.80 | $103.28 | $118.53 | +14.87% | 21,541,921 |
| Dec 2022 | $111.59 | $112.82 | $101.78 | $103.19 | -6.93% | 17,736,029 |
| Nov 2022 | $97.21 | $112.18 | $92.67 | $110.87 | +15.42% | 25,454,942 |
| Oct 2022 | $82.45 | $99.14 | $80.50 | $96.06 | +18.23% | 29,409,893 |
| Sep 2022 | $84.53 | $89.30 | $78.22 | $81.25 | -4.66% | 30,683,121 |
| Aug 2022 | $93.78 | $96.82 | $84.03 | $85.22 | -8.57% | 20,416,430 |
| Jul 2022 | $89.77 | $95.80 | $83.50 | $93.21 | +2.74% | 25,853,376 |
| Jun 2022 | $100.94 | $102.40 | $88.96 | $90.72 | -9.13% | 25,233,961 |
| May 2022 | $101.24 | $102.59 | $92.94 | $99.84 | -0.95% | 36,052,252 |
| Apr 2022 | $110.81 | $112.59 | $98.90 | $100.80 | -9.16% | 25,116,004 |
| Mar 2022 | $111.14 | $116.00 | $104.14 | $110.96 | -1.44% | 26,328,047 |
| Feb 2022 | $126.55 | $128.16 | $107.37 | $112.58 | -10.09% | 19,890,760 |
| Jan 2022 | $140.32 | $141.69 | $119.04 | $125.21 | -10.63% | 21,784,211 |
| Dec 2021 | $131.48 | $141.62 | $128.06 | $140.11 | +9.09% | 13,570,337 |
| Nov 2021 | $145.65 | $149.92 | $127.72 | $128.44 | -11.29% | 11,287,209 |
| Oct 2021 | $136.10 | $147.88 | $132.98 | $144.78 | +7.21% | 13,915,403 |
| Sep 2021 | $150.78 | $151.48 | $134.95 | $135.04 | -10.06% | 10,910,474 |
| Aug 2021 | $143.05 | $150.75 | $142.75 | $150.14 | +4.47% | 9,576,970 |
| Jul 2021 | $140.08 | $150.63 | $136.09 | $143.72 | +2.32% | 15,274,892 |
| Jun 2021 | $141.20 | $146.29 | $137.48 | $140.46 | +0.38% | 11,572,023 |
| May 2021 | $141.30 | $142.73 | $134.57 | $139.93 | -0.01% | 12,634,964 |
| Apr 2021 | $125.14 | $145.42 | $124.95 | $139.94 | +13.97% | 21,350,672 |
| Mar 2021 | $124.00 | $127.70 | $120.08 | $122.79 | -0.45% | 19,796,800 |
| Feb 2021 | $130.13 | $132.78 | $122.84 | $123.35 | -2.26% | 16,688,224 |
| Jan 2021 | $131.66 | $134.98 | $124.36 | $126.20 | -3.21% | 23,088,489 |
| Dec 2020 | $122.16 | $132.36 | $119.88 | $130.39 | +7.62% | 17,315,431 |
| Nov 2020 | $106.31 | $121.88 | $104.64 | $121.16 | +13.41% | 33,277,492 |
| Oct 2020 | $156.39 | $159.46 | $105.66 | $106.83 | -31.44% | 38,457,049 |
| Sep 2020 | $165.68 | $169.30 | $149.43 | $155.81 | -5.80% | 12,252,937 |
| Aug 2020 | $160.78 | $168.65 | $157.94 | $165.41 | +3.89% | 8,622,879 |
| Jul 2020 | $138.62 | $165.43 | $138.40 | $159.22 | +13.73% | 16,078,034 |
| Jun 2020 | $127.66 | $143.05 | $127.18 | $140.00 | +9.29% | 17,772,487 |
| May 2020 | $116.86 | $128.14 | $109.82 | $128.10 | +8.06% | 15,799,881 |
| Apr 2020 | $107.12 | $126.10 | $103.22 | $118.54 | +7.28% | 20,334,696 |
| Mar 2020 | $124.13 | $129.14 | $90.90 | $110.50 | -10.58% | 29,914,512 |
| Feb 2020 | $131.82 | $139.91 | $120.39 | $123.57 | -5.51% | 11,735,810 |
| Jan 2020 | $135.42 | $140.67 | $130.05 | $130.77 | -2.40% | 18,706,138 |
| Dec 2019 | $134.93 | $139.48 | $132.35 | $133.99 | -1.44% | 9,724,388 |
| Nov 2019 | $133.93 | $137.12 | $132.66 | $135.95 | +2.54% | 9,383,158 |
| Oct 2019 | $118.12 | $133.98 | $112.80 | $132.58 | +12.48% | 20,386,966 |
| Sep 2019 | $118.81 | $123.59 | $116.25 | $117.87 | -1.07% | 14,901,399 |
| Aug 2019 | $123.57 | $125.36 | $116.49 | $119.15 | -3.15% | 11,610,464 |
| Jul 2019 | $138.70 | $140.62 | $122.09 | $123.03 | -10.07% | 19,764,314 |
| Jun 2019 | $124.43 | $137.49 | $122.12 | $136.80 | +11.15% | 21,594,403 |
| May 2019 | $129.06 | $130.11 | $122.76 | $123.08 | -4.49% | 14,616,930 |
| Apr 2019 | $115.77 | $130.16 | $110.28 | $128.86 | +11.61% | 23,663,523 |
| Mar 2019 | $108.00 | $116.15 | $106.11 | $115.46 | +7.78% | 13,400,668 |
| Feb 2019 | $103.82 | $108.48 | $102.90 | $107.13 | +3.59% | 9,621,440 |
| Jan 2019 | $98.57 | $108.31 | $95.45 | $103.42 | +3.89% | 18,762,253 |
| Dec 2018 | $105.50 | $105.58 | $94.81 | $99.55 | -3.98% | 16,546,045 |
| Nov 2018 | $107.05 | $109.51 | $98.83 | $103.68 | -3.34% | 19,324,802 |
| Oct 2018 | $123.58 | $123.75 | $102.81 | $107.26 | -12.80% | 26,696,237 |
| Sep 2018 | $117.76 | $127.16 | $114.55 | $123.00 | +2.72% | 16,229,773 |
| Aug 2018 | $116.33 | $122.51 | $112.12 | $119.74 | +3.19% | 14,874,912 |
| Jul 2018 | $113.59 | $122.74 | $113.53 | $116.04 | +0.33% | 19,787,518 |
| Jun 2018 | $114.46 | $121.95 | $112.20 | $115.66 | +2.54% | 19,230,283 |
| May 2018 | $110.41 | $116.69 | $109.72 | $112.79 | +1.77% | 20,449,730 |
| Apr 2018 | $105.08 | $111.57 | $102.33 | $110.83 | +5.39% | 18,834,277 |
| Mar 2018 | $102.82 | $109.53 | $101.08 | $105.16 | +0.63% | 18,110,782 |
| Feb 2018 | $112.22 | $112.56 | $99.20 | $104.50 | -7.73% | 24,005,162 |
| Jan 2018 | $111.23 | $116.50 | $109.37 | $113.25 | +0.79% | 28,479,273 |
| Dec 2017 | $111.56 | $116.41 | $110.49 | $112.36 | -0.87% | 8,916,175 |
| Nov 2017 | $116.36 | $116.90 | $110.94 | $113.35 | -0.74% | 11,710,960 |
| Oct 2017 | $109.97 | $114.48 | $109.84 | $114.20 | +4.15% | 13,258,456 |
| Sep 2017 | $105.71 | $110.67 | $104.35 | $109.65 | +4.48% | 13,077,160 |
| Aug 2017 | $106.68 | $107.95 | $103.77 | $104.95 | -0.85% | 13,235,055 |
| Jul 2017 | $103.85 | $106.44 | $101.71 | $105.85 | +1.13% | 15,960,424 |
| Jun 2017 | $107.05 | $108.72 | $102.90 | $104.67 | -2.69% | 16,185,070 |
| May 2017 | $100.42 | $107.93 | $100.42 | $107.56 | +7.37% | 13,904,619 |
| Apr 2017 | $98.62 | $102.26 | $96.04 | $100.18 | +2.05% | 15,894,675 |
| Mar 2017 | $93.96 | $98.79 | $93.74 | $98.17 | +5.36% | 18,220,226 |
| Feb 2017 | $90.93 | $94.45 | $90.19 | $93.18 | +1.82% | 13,924,356 |
| Jan 2017 | $86.25 | $91.80 | $85.49 | $91.51 | +5.88% | 17,953,722 |
| Dec 2016 | $82.89 | $87.23 | $81.30 | $86.43 | +3.86% | 13,278,431 |
| Nov 2016 | $87.71 | $87.76 | $80.93 | $83.22 | -5.26% | 19,734,705 |
| Oct 2016 | $90.92 | $91.45 | $86.07 | $87.84 | -3.91% | 18,630,342 |
| Sep 2016 | $88.28 | $92.76 | $86.70 | $91.41 | +3.91% | 17,457,100 |
| Aug 2016 | $87.17 | $88.99 | $85.28 | $87.97 | +0.66% | 16,675,600 |
| Jul 2016 | $75.43 | $87.78 | $73.33 | $87.39 | +16.49% | 25,695,300 |
| Jun 2016 | $80.97 | $82.19 | $71.39 | $75.02 | -7.46% | 26,235,400 |
| May 2016 | $79.68 | $81.62 | $76.55 | $81.07 | +3.12% | 19,753,100 |
| Apr 2016 | $78.72 | $81.19 | $76.63 | $78.62 | -2.24% | 23,191,400 |
| Mar 2016 | $76.79 | $81.24 | $75.79 | $80.42 | +6.74% | 16,639,700 |
| Feb 2016 | $78.67 | $79.97 | $72.66 | $75.34 | -5.59% | 27,461,700 |
| Jan 2016 | $76.74 | $80.99 | $75.89 | $79.80 | +0.88% | 31,700,300 |
| Dec 2015 | $79.43 | $81.21 | $76.58 | $79.10 | +0.13% | 18,003,000 |
| Nov 2015 | $79.67 | $80.69 | $77.42 | $79.00 | +0.37% | 19,860,600 |
| Oct 2015 | $64.54 | $79.32 | $63.43 | $78.71 | +21.48% | 24,924,600 |
| Sep 2015 | $66.13 | $68.00 | $62.57 | $64.79 | -3.67% | 28,579,200 |
| Aug 2015 | $72.45 | $73.28 | $63.06 | $67.26 | -6.15% | 29,520,700 |
| Jul 2015 | $70.80 | $75.08 | $67.02 | $71.67 | +2.05% | 32,670,600 |
| Jun 2015 | $74.08 | $76.11 | $69.65 | $70.23 | -4.97% | 17,555,500 |
| May 2015 | $75.90 | $77.36 | $73.03 | $73.90 | -2.36% | 18,548,500 |
| Apr 2015 | $73.04 | $77.11 | $71.25 | $75.69 | +4.88% | 19,476,000 |
| Mar 2015 | $70.19 | $74.16 | $66.83 | $72.17 | +2.82% | 26,583,100 |
| Feb 2015 | $66.17 | $70.50 | $65.93 | $70.19 | +7.39% | 19,217,400 |
| Jan 2015 | $69.79 | $70.36 | $62.82 | $65.36 | -6.16% | 29,534,400 |
| Dec 2014 | $71.08 | $71.89 | $66.58 | $69.65 | -0.95% | 21,827,200 |
| Nov 2014 | $67.22 | $71.29 | $66.17 | $70.32 | +3.21% | 17,152,700 |
| Oct 2014 | $71.84 | $71.85 | $64.10 | $68.13 | -5.58% | 40,774,900 |
| Sep 2014 | $78.40 | $78.65 | $71.66 | $72.16 | -7.40% | 19,848,200 |
| Aug 2014 | $77.55 | $79.25 | $75.63 | $77.93 | -0.71% | 16,853,100 |
| Jul 2014 | $76.85 | $82.70 | $76.76 | $78.49 | +1.94% | 20,617,300 |
| Jun 2014 | $76.13 | $78.80 | $74.66 | $77.00 | +0.65% | 13,999,500 |
| May 2014 | $80.90 | $81.16 | $74.12 | $76.50 | -5.54% | 19,347,800 |
| Apr 2014 | $81.46 | $81.83 | $77.75 | $80.99 | -0.39% | 20,753,500 |
| Mar 2014 | $78.79 | $81.85 | $74.59 | $81.31 | +1.27% | 21,276,800 |
| Feb 2014 | $76.20 | $80.99 | $74.60 | $80.29 | +5.06% | 16,670,000 |
| Jan 2014 | $84.97 | $85.62 | $75.64 | $76.42 | -12.30% | 30,919,400 |
| Dec 2013 | $82.14 | $87.42 | $79.90 | $87.14 | +5.34% | 15,224,757 |
| Nov 2013 | $78.14 | $83.55 | $77.09 | $82.72 | +5.58% | 19,325,600 |
| Oct 2013 | $73.85 | $80.02 | $70.20 | $78.35 | +5.99% | 30,600,100 |
| Sep 2013 | $73.00 | $75.87 | $69.71 | $73.92 | +0.14% | 25,125,500 |
| Aug 2013 | $73.93 | $77.46 | $73.51 | $73.82 | +1.28% | 19,123,700 |
| Jul 2013 | $72.71 | $76.40 | $69.96 | $72.89 | +0.08% | 40,447,100 |
| Jun 2013 | $75.01 | $77.77 | $71.07 | $72.83 | -0.83% | 32,207,900 |
| May 2013 | $79.82 | $83.35 | $73.44 | $73.44 | -8.03% | 25,371,800 |
| Apr 2013 | $80.63 | $81.27 | $74.12 | $79.85 | -0.86% | 35,545,300 |
| Mar 2013 | $78.25 | $84.66 | $77.72 | $80.54 | +2.99% | 21,541,200 |
| Feb 2013 | $83.31 | $83.64 | $77.00 | $78.20 | -4.66% | 21,452,500 |
| Jan 2013 | $82.05 | $82.90 | $76.74 | $82.02 | +2.04% | 32,046,600 |
| Dec 2012 | $79.50 | $81.56 | $78.56 | $80.38 | +3.06% | 20,231,000 |
| Nov 2012 | $73.58 | $78.66 | $70.49 | $77.99 | +6.98% | 19,752,700 |
| Oct 2012 | $72.11 | $73.35 | $68.25 | $72.90 | +2.20% | 34,660,900 |
| Sep 2012 | $66.52 | $73.86 | $65.59 | $71.33 | +8.64% | 21,316,400 |
| Aug 2012 | $63.84 | $66.25 | $61.89 | $65.66 | +3.63% | 26,376,900 |
| Jul 2012 | $60.03 | $65.32 | $54.78 | $63.36 | +6.74% | 56,148,000 |
| Jun 2012 | $55.69 | $60.68 | $54.83 | $59.36 | +3.56% | 30,197,700 |
| May 2012 | $66.20 | $66.64 | $56.65 | $57.32 | -13.53% | 44,824,800 |
| Apr 2012 | $70.19 | $71.28 | $63.38 | $66.29 | -5.06% | 57,251,100 |
| Mar 2012 | $67.83 | $72.52 | $66.06 | $69.82 | +3.27% | 36,279,500 |
| Feb 2012 | $61.39 | $68.50 | $61.33 | $67.61 | +11.79% | 26,434,200 |
| Jan 2012 | $54.28 | $60.79 | $52.78 | $60.48 | +14.22% | 46,224,800 |
| Dec 2011 | $60.15 | $60.58 | $51.40 | $52.95 | -11.69% | 32,680,400 |
| Nov 2011 | $58.29 | $62.15 | $55.11 | $59.96 | -0.66% | 35,597,800 |
| Oct 2011 | $49.73 | $63.43 | $47.86 | $60.36 | +19.24% | 32,247,500 |
| Sep 2011 | $53.77 | $54.47 | $47.39 | $50.62 | -7.14% | 50,714,600 |
| Aug 2011 | $63.17 | $63.22 | $48.29 | $54.51 | -12.66% | 48,806,800 |
| Jul 2011 | $60.17 | $64.83 | $56.25 | $62.41 | +2.90% | 44,047,200 |
| Jun 2011 | $62.08 | $62.30 | $57.94 | $60.65 | -2.44% | 37,049,300 |
| May 2011 | $65.54 | $65.60 | $59.00 | $62.17 | -3.66% | 34,651,000 |
| Apr 2011 | $61.41 | $68.39 | $61.23 | $64.53 | +5.17% | 24,437,400 |
| Mar 2011 | $61.15 | $62.23 | $54.19 | $61.36 | +1.59% | 40,090,300 |
| Feb 2011 | $58.32 | $61.28 | $58.12 | $60.40 | +4.32% | 24,462,400 |
| Jan 2011 | $50.66 | $58.44 | $48.36 | $57.90 | +14.40% | 41,459,800 |
| Dec 2010 | $47.36 | $50.88 | $47.13 | $50.61 | +7.84% | 20,506,800 |
| Nov 2010 | $51.82 | $53.28 | $46.70 | $46.93 | -9.28% | 26,479,400 |
| Oct 2010 | $50.76 | $54.66 | $49.22 | $51.73 | +4.91% | 45,290,800 |
| Sep 2010 | $44.58 | $50.06 | $44.49 | $49.31 | +13.25% | 35,161,100 |
| Aug 2010 | $46.26 | $47.25 | $43.37 | $43.54 | -5.08% | 29,506,100 |
| Jul 2010 | $45.13 | $48.70 | $44.71 | $45.87 | +3.54% | 37,833,600 |
| Jun 2010 | $43.18 | $46.62 | $41.95 | $44.30 | +4.41% | 46,915,400 |
| May 2010 | $47.68 | $47.94 | $40.95 | $42.43 | -10.58% | 56,737,700 |
| Apr 2010 | $49.01 | $50.10 | $46.64 | $47.45 | -1.49% | 40,027,100 |
| Mar 2010 | $44.95 | $48.48 | $44.77 | $48.17 | +8.05% | 48,195,800 |
| Feb 2010 | $46.65 | $47.63 | $42.00 | $44.58 | -1.63% | 57,787,300 |
| Jan 2010 | $47.23 | $51.25 | $44.86 | $45.32 | -3.18% | 51,815,700 |
| Dec 2009 | $48.34 | $48.46 | $43.80 | $46.81 | -2.21% | 29,419,000 |
| Nov 2009 | $45.89 | $49.39 | $45.39 | $47.87 | +5.74% | 29,932,500 |
| Oct 2009 | $48.97 | $52.73 | $45.14 | $45.27 | -7.37% | 34,534,100 |
| Sep 2009 | $48.54 | $51.76 | $47.77 | $48.87 | +0.23% | 31,048,500 |
| Aug 2009 | $47.38 | $49.15 | $45.55 | $48.76 | +3.20% | 15,345,200 |
| Jul 2009 | $40.32 | $47.46 | $37.78 | $47.25 | +17.57% | 32,948,700 |
| Jun 2009 | $43.64 | $45.02 | $38.96 | $40.19 | -7.29% | 43,812,000 |
| May 2009 | $38.09 | $43.35 | $37.10 | $43.35 | +13.81% | 48,863,400 |
| Apr 2009 | $34.85 | $41.60 | $34.71 | $38.09 | +7.93% | 53,307,500 |
| Mar 2009 | $32.03 | $38.12 | $31.13 | $35.29 | +9.80% | 58,603,500 |
| Feb 2009 | $35.03 | $39.04 | $31.67 | $32.14 | -9.16% | 43,454,000 |
| Jan 2009 | $35.65 | $37.66 | $32.82 | $35.38 | -2.32% | 67,937,000 |
| Dec 2008 | $33.29 | $36.55 | $31.63 | $36.22 | +6.09% | 53,546,800 |
| Nov 2008 | $35.33 | $38.87 | $29.37 | $34.14 | -3.37% | 61,900,000 |
| Oct 2008 | $51.87 | $52.85 | $29.31 | $35.33 | -33.88% | 89,543,500 |
| Sep 2008 | $55.94 | $59.19 | $50.89 | $53.43 | -4.73% | 67,279,700 |
| Aug 2008 | $58.03 | $58.83 | $55.32 | $56.08 | -2.99% | 37,536,300 |
| Jul 2008 | $51.64 | $59.42 | $50.62 | $57.81 | +10.94% | 75,147,800 |
| Jun 2008 | $54.07 | $54.60 | $51.30 | $52.11 | -4.56% | 46,018,000 |
| May 2008 | $50.46 | $55.51 | $48.43 | $54.60 | +8.70% | 49,974,800 |
| Apr 2008 | $48.78 | $53.50 | $48.72 | $50.23 | +1.33% | 97,592,700 |
| Mar 2008 | $47.94 | $52.08 | $47.21 | $49.57 | +4.56% | 56,744,300 |
| Feb 2008 | $48.33 | $49.58 | $46.20 | $47.41 | -0.63% | 43,427,900 |
| Jan 2008 | $51.79 | $51.93 | $43.00 | $47.71 | -6.54% | 80,983,400 |
| Dec 2007 | $52.32 | $53.90 | $49.88 | $51.05 | -0.33% | 27,856,600 |
| Nov 2007 | $53.08 | $54.31 | $49.94 | $51.22 | -5.64% | 36,586,800 |
| Oct 2007 | $58.43 | $59.86 | $52.47 | $54.28 | -7.48% | 46,780,500 |
| Sep 2007 | $53.47 | $59.05 | $53.42 | $58.67 | +8.51% | 29,951,900 |
| Aug 2007 | $53.95 | $55.50 | $49.99 | $54.07 | +0.28% | 46,362,000 |
| Jul 2007 | $51.60 | $57.28 | $49.77 | $53.92 | +5.58% | 51,409,800 |
| Jun 2007 | $49.04 | $51.57 | $47.75 | $51.07 | +6.98% | 35,212,800 |
| May 2007 | $48.13 | $48.42 | $45.78 | $47.74 | -0.54% | 29,648,800 |
| Apr 2007 | $45.00 | $50.60 | $44.72 | $48.00 | +7.50% | 38,304,800 |
| Mar 2007 | $45.09 | $48.95 | $44.17 | $44.65 | -2.98% | 45,660,300 |
| Feb 2007 | $46.70 | $47.85 | $44.95 | $46.02 | -0.69% | 33,036,500 |
| Jan 2007 | $53.70 | $55.96 | $45.91 | $46.34 | -12.73% | 80,488,700 |
| Dec 2006 | $51.74 | $53.38 | $50.82 | $53.10 | +1.69% | 19,033,100 |
| Nov 2006 | $50.06 | $52.87 | $48.74 | $52.22 | +5.20% | 22,780,800 |
| Oct 2006 | $49.03 | $52.11 | $48.72 | $49.64 | +0.28% | 38,890,100 |
| Sep 2006 | $47.73 | $50.23 | $45.61 | $49.50 | +3.69% | 33,502,400 |
| Aug 2006 | $45.35 | $48.32 | $43.80 | $47.74 | +4.62% | 35,893,500 |
| Jul 2006 | $52.71 | $53.49 | $43.30 | $45.63 | -13.12% | 71,723,700 |
| Jun 2006 | $52.51 | $54.30 | $48.18 | $52.52 | -0.21% | 32,027,400 |
| May 2006 | $54.56 | $56.33 | $51.00 | $52.63 | -3.66% | 30,433,600 |
| Apr 2006 | $54.19 | $57.71 | $54.12 | $54.63 | +0.57% | 24,088,300 |
| Mar 2006 | $51.42 | $54.45 | $50.57 | $54.32 | +6.30% | 19,378,400 |
| Feb 2006 | $51.08 | $52.26 | $49.12 | $51.10 | -0.53% | 13,173,500 |
| Jan 2006 | $45.61 | $51.52 | $43.95 | $51.37 | +13.98% | 36,113,100 |
| Dec 2005 | $45.26 | $46.55 | $44.92 | $45.07 | -0.18% | 13,039,200 |
| Nov 2005 | $42.64 | $45.41 | $41.86 | $45.15 | +5.15% | 18,001,900 |
| Oct 2005 | $43.19 | $44.32 | $42.02 | $42.94 | -0.90% | 26,529,100 |
| Sep 2005 | $43.10 | $44.58 | $41.30 | $43.33 | +1.55% | 19,621,700 |
| Aug 2005 | $42.67 | $43.97 | $41.71 | $42.67 | -0.35% | 17,349,200 |
| Jul 2005 | $43.48 | $44.95 | $41.42 | $42.82 | -1.11% | 26,590,600 |
| Jun 2005 | $40.99 | $43.75 | $40.71 | $43.30 | +4.97% | 35,539,200 |
| May 2005 | $39.40 | $42.21 | $39.22 | $41.25 | +4.62% | 31,726,600 |
| Apr 2005 | $40.37 | $40.40 | $36.60 | $39.43 | -1.62% | 37,802,000 |
| Mar 2005 | $40.68 | $41.43 | $39.16 | $40.08 | -1.16% | 29,402,100 |
| Feb 2005 | $38.52 | $40.85 | $38.30 | $40.55 | +4.73% | 32,787,500 |
| Jan 2005 | $44.56 | $44.67 | $38.26 | $38.72 | -12.42% | 57,198,200 |
| Dec 2004 | $45.01 | $45.71 | $42.96 | $44.21 | -0.65% | 31,617,700 |
| Nov 2004 | $42.73 | $45.83 | $42.65 | $44.50 | +4.34% | 23,254,500 |
| Oct 2004 | $39.83 | $42.86 | $38.82 | $42.65 | +9.50% | 33,938,500 |
| Sep 2004 | $36.65 | $40.34 | $36.23 | $38.95 | +6.83% | 32,109,100 |
| Aug 2004 | $39.77 | $40.05 | $35.02 | $36.46 | -8.87% | 30,785,800 |
| Jul 2004 | $42.10 | $42.15 | $37.53 | $40.01 | -4.31% | 44,928,500 |
| Jun 2004 | $39.81 | $42.14 | $39.50 | $41.81 | +3.49% | 25,425,700 |
| May 2004 | $37.69 | $40.61 | $36.15 | $40.40 | +8.37% | 30,105,700 |
| Apr 2004 | $39.80 | $41.91 | $37.20 | $37.28 | -5.16% | 39,596,100 |
| Mar 2004 | $40.27 | $40.94 | $36.71 | $39.31 | -0.73% | 45,756,300 |
| Feb 2004 | $40.79 | $44.47 | $38.90 | $39.60 | -4.49% | 30,569,900 |
| Jan 2004 | $42.75 | $45.83 | $40.54 | $41.46 | -0.24% | 43,103,200 |
| Dec 2003 | $39.06 | $41.91 | $39.06 | $41.56 | +7.81% | 30,499,000 |
| Nov 2003 | $37.13 | $39.08 | $36.12 | $38.55 | +5.50% | 30,548,100 |
| Oct 2003 | $30.51 | $38.70 | $30.49 | $36.54 | +20.16% | 58,095,800 |
| Sep 2003 | $30.79 | $34.80 | $30.30 | $30.41 | +1.57% | 46,339,200 |
| Aug 2003 | $29.35 | $30.22 | $27.26 | $29.94 | +2.01% | 27,821,000 |
| Jul 2003 | $28.75 | $30.86 | $27.35 | $29.35 | +0.44% | 32,368,700 |
| Jun 2003 | $28.68 | $33.64 | $28.47 | $29.22 | +2.60% | 46,676,600 |
| May 2003 | $25.45 | $28.48 | $24.68 | $28.48 | +11.64% | 34,863,700 |
| Apr 2003 | $19.10 | $26.28 | $18.99 | $25.51 | +34.55% | 58,232,900 |
| Mar 2003 | $21.10 | $21.50 | $18.30 | $18.96 | -9.28% | 47,848,800 |
| Feb 2003 | $23.34 | $23.88 | $20.62 | $20.90 | -11.06% | 40,385,500 |
| Jan 2003 | $20.22 | $25.15 | $20.13 | $23.50 | +20.51% | 43,053,500 |
| Dec 2002 | $22.75 | $22.98 | $19.02 | $19.50 | -12.36% | 24,170,400 |
| Nov 2002 | $19.45 | $22.79 | $18.43 | $22.25 | +16.25% | 31,213,200 |
| Oct 2002 | $10.98 | $19.90 | $9.93 | $19.14 | +70.13% | 46,716,900 |
| Sep 2002 | $17.73 | $18.19 | $10.76 | $11.25 | -41.56% | 28,804,800 |
| Aug 2002 | $18.77 | $21.59 | $16.09 | $19.25 | +2.94% | 18,894,600 |
| Jul 2002 | $24.12 | $24.25 | $17.20 | $18.70 | -23.01% | 29,565,500 |
| Jun 2002 | $26.03 | $27.33 | $21.25 | $24.29 | -5.85% | 26,885,700 |
| May 2002 | $32.47 | $32.67 | $25.67 | $25.80 | -20.86% | 37,344,700 |
| Apr 2002 | $37.20 | $38.62 | $31.56 | $32.60 | -12.37% | 28,959,100 |
| Mar 2002 | $33.88 | $39.04 | $33.65 | $37.20 | +8.87% | 18,392,500 |
| Feb 2002 | $35.51 | $35.58 | $32.19 | $34.17 | -2.54% | 14,543,100 |
| Jan 2002 | $32.45 | $37.98 | $31.87 | $35.06 | +9.80% | 32,498,800 |
| Dec 2001 | $30.57 | $35.35 | $30.50 | $31.93 | +2.90% | 15,672,500 |
| Nov 2001 | $26.72 | $31.20 | $26.10 | $31.03 | +20.74% | 21,501,900 |
| Oct 2001 | $25.79 | $30.70 | $24.34 | $25.70 | -0.85% | 25,534,800 |
| Sep 2001 | $30.61 | $32.73 | $21.31 | $25.92 | -24.85% | 17,954,300 |
| Aug 2001 | $36.65 | $38.84 | $33.00 | $34.49 | -4.41% | 18,343,000 |
| Jul 2001 | $34.35 | $36.47 | $29.05 | $36.08 | +2.82% | 17,859,100 |
| Jun 2001 | $34.39 | $38.20 | $32.35 | $35.09 | -0.06% | 19,342,900 |
| May 2001 | $39.70 | $40.99 | $34.57 | $35.11 | -12.88% | 13,048,700 |
| Apr 2001 | $27.20 | $40.34 | $23.57 | $40.30 | +39.01% | 20,568,500 |
| Mar 2001 | $37.27 | $39.35 | $27.63 | $28.99 | -25.07% | 21,938,300 |
| Feb 2001 | $47.64 | $47.93 | $36.80 | $38.69 | -18.79% | 11,416,500 |
| Jan 2001 | $32.31 | $49.10 | $29.13 | $47.64 | +41.42% | 19,293,300 |
| Dec 2000 | $34.13 | $42.38 | $30.56 | $33.69 | +1.32% | 8,104,600 |
| Nov 2000 | $50.56 | $53.13 | $32.13 | $33.25 | -34.80% | 7,064,300 |
| Oct 2000 | $62.50 | $63.44 | $44.00 | $51.00 | -17.07% | 16,265,300 |
| Sep 2000 | $66.69 | $68.88 | $53.81 | $61.50 | -4.19% | 9,230,200 |
| Aug 2000 | $56.63 | $64.19 | $52.00 | $64.19 | +15.13% | 9,560,200 |
| Jul 2000 | $46.19 | $60.56 | $45.31 | $55.75 | +19.57% | 15,333,400 |
| Jun 2000 | $44.00 | $53.56 | $43.81 | $46.63 | +8.75% | 16,046,300 |
| May 2000 | $49.38 | $51.81 | $39.44 | $42.88 | -12.72% | 17,085,000 |
| Apr 2000 | $58.63 | $59.94 | $40.75 | $49.13 | -17.78% | 31,519,200 |
| Mar 2000 | $71.19 | $85.94 | $56.00 | $59.75 | -16.21% | 27,356,300 |
| Feb 2000 | $65.50 | $75.00 | $63.94 | $71.31 | +9.40% | 11,405,800 |
| Jan 2000 | $52.56 | $71.38 | $43.25 | $65.19 | +25.21% | 26,730,400 |
| Dec 1999 | $33.13 | $55.00 | $32.63 | $52.06 | +55.12% | 26,631,200 |
| Nov 1999 | $36.44 | $38.25 | $33.50 | $33.56 | -8.21% | 13,629,900 |
| Oct 1999 | $37.25 | $41.63 | $32.88 | $36.56 | -3.15% | 27,764,200 |
| Sep 1999 | $33.31 | $39.31 | $32.50 | $37.75 | +14.39% | 26,667,100 |
| Aug 1999 | $30.81 | $34.25 | $29.38 | $33.00 | +4.14% | 9,253,900 |
| Jul 1999 | $34.31 | $36.13 | $31.13 | $31.69 | -8.48% | 15,440,100 |
| Jun 1999 | $32.13 | $35.88 | $31.06 | $34.63 | +3.17% | 11,684,700 |
| May 1999 | $31.75 | $37.31 | $30.25 | $33.56 | +6.97% | 15,352,700 |
| Apr 1999 | $26.44 | $32.06 | $24.13 | $31.38 | +19.24% | 18,250,400 |
| Mar 1999 | $31.75 | $31.94 | $23.75 | $26.31 | -17.77% | 24,541,000 |
| Feb 1999 | $33.69 | $33.69 | $29.06 | $32.00 | -5.71% | 11,412,000 |
| Jan 1999 | $38.38 | $38.75 | $29.00 | $33.94 | -5.89% | 30,486,600 |
| Dec 1998 | $41.19 | $43.13 | $34.69 | $36.06 | -14.77% | 16,785,600 |
| Nov 1998 | $42.44 | $44.88 | $40.38 | $42.31 | +0.59% | 8,561,800 |
| Oct 1998 | $36.31 | $42.81 | $29.69 | $42.06 | +8.03% | 24,187,100 |
| Sep 1998 | $45.88 | $53.13 | $38.00 | $38.94 | -7.01% | 18,417,500 |
| Aug 1998 | $60.00 | $60.13 | $40.50 | $41.88 | -31.91% | 16,054,900 |
| Jul 1998 | $55.22 | $62.25 | $48.00 | $61.50 | +8.61% | 7,455,800 |
| Jun 1998 | $45.38 | $58.00 | $43.38 | $56.63 | +24.11% | 3,183,600 |
| May 1998 | $43.13 | $47.75 | $42.25 | $45.63 | +5.49% | 412,800 |
| Apr 1998 | $35.75 | $44.50 | $35.00 | $43.25 | +20.98% | 3,250,000 |
| Mar 1998 | $35.13 | $37.38 | $33.38 | $35.75 | +4.00% | 2,593,600 |
| Feb 1998 | $31.13 | $35.00 | $30.50 | $34.38 | +12.24% | 2,118,400 |
| Jan 1998 | $27.44 | $31.38 | $25.50 | $30.63 | +15.29% | 1,925,600 |
| Dec 1997 | $27.00 | $28.50 | $24.00 | $26.56 | +3.16% | 2,108,000 |
| Nov 1997 | $25.75 | $26.38 | $24.38 | $25.75 | +3.13% | 1,290,000 |
| Oct 1997 | $22.88 | $25.50 | $22.56 | $24.97 | +12.54% | 2,926,400 |
| Sep 1997 | $20.09 | $22.44 | $19.63 | $22.19 | +15.26% | 1,029,200 |
| Aug 1997 | $19.88 | $21.00 | $19.00 | $19.25 | -4.94% | 1,234,800 |
| Jul 1997 | $17.38 | $20.75 | $17.04 | $20.25 | +16.97% | 1,467,600 |
| Jun 1997 | $15.38 | $18.06 | $15.25 | $17.31 | +12.60% | 1,194,400 |
| May 1997 | $15.19 | $16.25 | $14.94 | $15.38 | 0.00% | 833,200 |
| Apr 1997 | $13.44 | $15.38 | $13.13 | $15.38 | +8.85% | 2,287,600 |
| Mar 1997 | $12.88 | $14.25 | $12.63 | $14.13 | +10.78% | 744,000 |
| Feb 1997 | $12.88 | $13.13 | $12.31 | $12.75 | +19.74% | 1,790,000 |
| Jan 1997 | $11.50 | $12.44 | $10.65 | $10.65 | -8.40% | 1,277,600 |
| Dec 1996 | $11.44 | $11.88 | $10.81 | $11.63 | 0.00% | 863,200 |
| Nov 1996 | $10.50 | $12.13 | $10.38 | $11.63 | +2.20% | 1,370,800 |
| Oct 1996 | $14.19 | $15.44 | $10.88 | $11.38 | -19.82% | 2,727,200 |
| Sep 1996 | $13.38 | $14.56 | $13.00 | $14.19 | +2.25% | 1,065,200 |
| Aug 1996 | $12.25 | $13.91 | $12.25 | $13.88 | +15.63% | 1,881,200 |
| Jul 1996 | $12.50 | $12.75 | $11.13 | $12.00 | -4.00% | 702,000 |
| Jun 1996 | $12.13 | $12.50 | $11.75 | $12.50 | +9.89% | 1,219,200 |
| May 1996 | $11.25 | $11.59 | $10.88 | $11.38 | +3.41% | 2,962,800 |
| Apr 1996 | $11.75 | $11.75 | $9.94 | $11.00 | -8.81% | 2,889,200 |
| Mar 1996 | $13.16 | $13.16 | $11.38 | $12.06 | -6.76% | 736,800 |
| Feb 1996 | $12.19 | $13.38 | $12.19 | $12.94 | +4.55% | 299,600 |
| Jan 1996 | $13.28 | $13.69 | $12.22 | $12.38 | -3.18% | 643,200 |
| Dec 1995 | $13.38 | $14.00 | $12.63 | $12.78 | -4.66% | 540,000 |
| Nov 1995 | $12.75 | $13.75 | $12.75 | $13.41 | +3.62% | 582,400 |
| Oct 1995 | $13.75 | $14.00 | $12.00 | $12.94 | -5.91% | 901,200 |
| Sep 1995 | $13.25 | $14.00 | $12.88 | $13.75 | – | 146,000 |
Seasonality
SAP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -1.6% | -0.1% | 3.9% | 3.6% | 1.2% | 2.8% | 2.0% | -2.5% | 1.3% | 3.3% | 0.5% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -17.2% | 0.2% | -15.0% | -1.0% | 9.1% | -15.2% | 19.1% | 20.3% | -5.6% | 12.7% | ||
| 2025 | 12.1% | -0.4% | -2.4% | 8.8% | 4.6% | 0.4% | -5.7% | -5.1% | -1.8% | -2.7% | -7.0% | 0.5% |
| 2024 | 12.0% | 8.5% | 3.8% | -7.1% | 1.9% | 10.6% | 4.9% | 3.8% | 4.3% | 2.0% | 1.7% | 3.6% |
| 2023 | 14.9% | -4.0% | 11.2% | 6.9% | -2.0% | 4.9% | -0.3% | 2.4% | -7.4% | 3.6% | 18.7% | -2.8% |
| 2022 | -10.6% | -10.1% | -1.4% | -9.2% | 2.0% | -9.1% | 2.7% | -8.6% | -4.7% | 18.2% | 15.4% | -6.9% |
| 2021 | -3.2% | -2.3% | -0.5% | 14.0% | 1.6% | 0.4% | 2.3% | 4.5% | -10.1% | 7.2% | -11.3% | 9.1% |
| 2020 | -2.4% | -5.5% | -10.6% | 7.3% | 9.6% | 9.3% | 13.7% | 3.9% | -5.8% | -31.4% | 13.4% | 7.6% |
| 2019 | 3.9% | 3.6% | 7.8% | 11.6% | -3.2% | 11.1% | -10.1% | -3.2% | -1.1% | 12.5% | 2.5% | -1.4% |
| 2018 | 0.8% | -7.7% | 0.6% | 5.4% | 3.3% | 2.5% | 0.3% | 3.2% | 2.7% | -12.8% | -3.3% | -4.0% |
| 2017 | 5.9% | 1.8% | 5.4% | 2.0% | 8.8% | -2.7% | 1.1% | -0.9% | 4.5% | 4.1% | -0.7% | -0.9% |