SAP SE (SAPGF) stock
SAPGFOTCServices-Prepackaged SoftwareFiscal year ends December 31Also trades as SAP
$225.00+4.24 (+1.92%)
Close on Oct 19, 2026Market cap $276.41BP/E 33.0Yield 1.17%
Price history
SAP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$225.00
+1.92% on the day
52-week range
$145.25 – $280.75
-19.9% from the high
Change over 52 weeks
-16.9%
From $270.74 on Oct 17, 2025
Average volume
87,100
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $222.03 | $227.23 | $222.03 | $225.00 | +1.92% | 191,688 |
| Oct 16, 2026 | $228.00 | $228.50 | $220.59 | $220.76 | -1.29% | 2,482 |
| Oct 15, 2026 | $222.11 | $227.20 | $222.11 | $223.64 | +2.15% | 16,290 |
| Oct 14, 2026 | $220.15 | $221.21 | $217.00 | $218.93 | +0.37% | 2,108 |
| Oct 13, 2026 | $218.00 | $221.60 | $217.20 | $218.12 | +0.33% | 102,744 |
| Oct 12, 2026 | $216.43 | $221.00 | $215.74 | $217.41 | +0.84% | 22,448 |
| Oct 9, 2026 | $213.01 | $215.60 | $213.01 | $215.60 | +1.70% | 19,610 |
| Oct 8, 2026 | $211.48 | $212.00 | $205.87 | $212.00 | +1.65% | 4,257 |
| Oct 7, 2026 | $209.88 | $212.07 | $208.48 | $208.56 | -0.15% | 3,371 |
| Oct 6, 2026 | $211.67 | $213.62 | $208.87 | $208.87 | +1.02% | 192,323 |
| Oct 5, 2026 | $208.18 | $210.80 | $206.45 | $206.76 | -0.94% | 2,801 |
| Oct 2, 2026 | $210.00 | $210.00 | $201.80 | $208.72 | -1.50% | 102,610 |
| Oct 1, 2026 | $211.00 | $220.42 | $205.30 | $211.91 | +0.78% | 2,603 |
| Sep 30, 2026 | $208.50 | $211.24 | $206.42 | $210.27 | -0.39% | 332,246 |
| Sep 29, 2026 | $208.79 | $211.45 | $207.92 | $211.09 | +1.71% | 419,525 |
| Sep 28, 2026 | $204.84 | $209.88 | $203.67 | $207.55 | -1.13% | 2,277 |
| Sep 25, 2026 | $209.59 | $212.89 | $209.37 | $209.92 | +0.68% | 3,096 |
| Sep 24, 2026 | $209.50 | $210.34 | $207.46 | $208.50 | -0.36% | 946 |
| Sep 23, 2026 | $212.28 | $213.51 | $209.26 | $209.26 | -0.22% | 2,415 |
| Sep 22, 2026 | $213.94 | $213.94 | $206.45 | $209.71 | +0.12% | 252,398 |
| Sep 21, 2026 | $212.00 | $212.00 | $208.37 | $209.46 | -0.75% | 1,466 |
| Sep 18, 2026 | $212.41 | $213.21 | $208.14 | $211.03 | -1.37% | 1,330 |
| Sep 17, 2026 | $214.04 | $216.50 | $213.25 | $213.96 | -0.02% | 1,766 |
| Sep 16, 2026 | $214.00 | $216.41 | $212.00 | $214.00 | -1.24% | 1,453 |
| Sep 15, 2026 | $213.28 | $218.00 | $213.28 | $216.69 | -1.32% | 4,255 |
| Sep 14, 2026 | $215.00 | $219.83 | $211.90 | $219.59 | +6.82% | 355,080 |
| Sep 11, 2026 | $204.67 | $207.51 | $204.18 | $205.57 | -0.52% | 2,984 |
| Sep 10, 2026 | $206.59 | $207.75 | $203.68 | $206.64 | -0.92% | 173,533 |
| Sep 9, 2026 | $215.63 | $216.34 | $208.56 | $208.56 | -0.57% | 5,861 |
| Sep 8, 2026 | $213.19 | $213.19 | $208.76 | $209.76 | -2.31% | 301,105 |
| Sep 4, 2026 | $220.07 | $220.07 | $214.47 | $214.73 | -0.67% | 18,986 |
| Sep 3, 2026 | $216.26 | $217.54 | $214.58 | $216.17 | +2.91% | 5,331 |
| Sep 2, 2026 | $212.35 | $212.35 | $209.00 | $210.06 | -0.61% | 2,548 |
| Sep 1, 2026 | $216.14 | $216.96 | $211.35 | $211.35 | -3.92% | 18,130 |
| Aug 31, 2026 | $218.92 | $222.98 | $218.92 | $219.98 | -0.35% | 317,156 |
| Aug 28, 2026 | $219.07 | $223.06 | $219.07 | $220.74 | -0.10% | 46,718 |
| Aug 27, 2026 | $216.12 | $222.00 | $215.60 | $220.96 | +5.75% | 207,686 |
| Aug 26, 2026 | $208.31 | $211.48 | $207.55 | $208.95 | -3.35% | 272,393 |
| Aug 25, 2026 | $213.94 | $218.11 | $213.50 | $216.20 | -1.13% | 931,948 |
| Aug 24, 2026 | $219.00 | $219.49 | $217.18 | $218.67 | +0.45% | 3,967 |
| Aug 21, 2026 | $215.66 | $219.99 | $215.56 | $217.69 | +0.98% | 4,038 |
| Aug 20, 2026 | $216.98 | $217.28 | $214.87 | $215.58 | +0.15% | 1,662 |
| Aug 19, 2026 | $212.00 | $218.44 | $212.00 | $215.26 | +2.00% | 164,364 |
| Aug 18, 2026 | $210.99 | $212.69 | $209.98 | $211.04 | +1.85% | 3,011 |
| Aug 17, 2026 | $206.47 | $208.91 | $206.04 | $207.22 | +0.18% | 4,288 |
| Aug 14, 2026 | $213.82 | $213.82 | $206.84 | $206.84 | -0.52% | 3,556 |
| Aug 13, 2026 | $201.85 | $209.99 | $198.47 | $207.92 | +1.83% | 4,015 |
| Aug 12, 2026 | $204.67 | $205.89 | $202.37 | $204.18 | -1.80% | 2,146 |
| Aug 11, 2026 | $208.80 | $211.00 | $207.00 | $207.92 | -0.02% | 3,639 |
| Aug 10, 2026 | $203.00 | $208.53 | $203.00 | $207.96 | +1.24% | 5,436 |
| Aug 7, 2026 | $200.00 | $207.00 | $200.00 | $205.41 | +3.22% | 8,746 |
| Aug 6, 2026 | $195.84 | $199.00 | $195.00 | $199.00 | +1.77% | 5,690 |
| Aug 5, 2026 | $197.73 | $199.00 | $194.62 | $195.54 | +0.66% | 4,752 |
| Aug 4, 2026 | $190.20 | $195.00 | $190.20 | $194.26 | +2.37% | 2,991 |
| Aug 3, 2026 | $191.14 | $194.20 | $187.33 | $189.76 | +3.13% | 608,083 |
| Jul 31, 2026 | $178.50 | $184.00 | $178.22 | $184.00 | +1.56% | 78,373 |
| Jul 30, 2026 | $181.93 | $181.93 | $178.67 | $181.17 | -4.22% | 38,907 |
| Jul 29, 2026 | $182.29 | $189.15 | $182.29 | $189.15 | +5.09% | 8,332 |
| Jul 28, 2026 | $175.39 | $181.80 | $175.00 | $179.99 | +5.39% | 45,916 |
| Jul 27, 2026 | $169.56 | $173.57 | $167.83 | $170.78 | +7.02% | 51,479 |
| Jul 24, 2026 | $153.52 | $160.80 | $153.52 | $159.58 | +8.86% | 6,879 |
| Jul 23, 2026 | $148.82 | $148.82 | $145.25 | $146.59 | -0.95% | 5,639 |
| Jul 22, 2026 | $153.03 | $153.03 | $147.79 | $148.00 | -4.78% | 101,807 |
| Jul 21, 2026 | $154.31 | $156.73 | $154.31 | $155.43 | -1.22% | 251,087 |
| Jul 20, 2026 | $155.28 | $159.47 | $154.53 | $157.35 | -1.54% | 154,706 |
| Jul 17, 2026 | $157.24 | $160.20 | $156.42 | $159.81 | -0.74% | 6,124 |
| Jul 16, 2026 | $157.71 | $161.00 | $154.85 | $161.00 | +3.31% | 4,727 |
| Jul 15, 2026 | $154.97 | $159.25 | $154.97 | $155.84 | +0.21% | 202,931 |
| Jul 14, 2026 | $152.91 | $157.12 | $152.91 | $155.51 | -1.96% | 391,814 |
| Jul 13, 2026 | $157.04 | $160.73 | $157.04 | $158.61 | +0.99% | 203,511 |
| Jul 10, 2026 | $159.53 | $160.18 | $156.66 | $157.06 | -0.66% | 2,682 |
| Jul 9, 2026 | $154.45 | $158.32 | $154.45 | $158.10 | +0.87% | 202,218 |
| Jul 8, 2026 | $157.26 | $158.42 | $155.20 | $156.74 | -3.50% | 1,437 |
| Jul 7, 2026 | $165.00 | $165.05 | $162.41 | $162.43 | +0.91% | 1,425 |
| Jul 6, 2026 | $160.19 | $161.75 | $158.38 | $160.96 | -1.06% | 4,895 |
| Jul 2, 2026 | $159.19 | $163.03 | $159.19 | $162.69 | +2.71% | 2,015 |
| Jul 1, 2026 | $158.15 | $160.97 | $156.79 | $158.40 | +2.45% | 220,173 |
| Jun 30, 2026 | $152.29 | $154.87 | $152.03 | $154.61 | -1.27% | 18,533 |
| Jun 29, 2026 | $156.48 | $158.00 | $153.57 | $156.60 | +2.34% | 4,963 |
| Jun 26, 2026 | $151.98 | $154.67 | $151.98 | $153.02 | +3.29% | 25,662 |
| Jun 25, 2026 | $150.13 | $152.26 | $148.15 | $148.15 | -2.99% | 7,463 |
| Jun 24, 2026 | $152.31 | $154.25 | $151.07 | $152.71 | -0.45% | 13,402 |
| Jun 23, 2026 | $153.75 | $154.49 | $152.47 | $153.40 | +3.26% | 54,898 |
| Jun 22, 2026 | $150.34 | $152.50 | $147.60 | $148.55 | -5.08% | 23,260 |
| Jun 18, 2026 | $151.10 | $157.73 | $151.10 | $156.51 | -1.57% | 111,345 |
| Jun 17, 2026 | $163.47 | $166.13 | $159.00 | $159.00 | -3.64% | 3,810 |
| Jun 16, 2026 | $165.54 | $168.64 | $163.53 | $165.00 | +0.23% | 52,539 |
| Jun 15, 2026 | $168.08 | $168.35 | $162.75 | $164.63 | +0.59% | 4,238 |
| Jun 12, 2026 | $162.44 | $164.52 | $159.99 | $163.66 | +0.42% | 150,779 |
| Jun 11, 2026 | $164.81 | $165.13 | $160.48 | $162.98 | -5.30% | 202,711 |
| Jun 10, 2026 | $170.39 | $174.17 | $170.39 | $172.11 | -3.97% | 120,012 |
| Jun 9, 2026 | $178.57 | $180.50 | $176.11 | $179.23 | -1.20% | 18,584 |
| Jun 8, 2026 | $181.32 | $184.40 | $180.89 | $181.40 | -1.25% | 5,796 |
| Jun 5, 2026 | $190.97 | $192.27 | $183.70 | $183.70 | -1.85% | 4,361 |
| Jun 4, 2026 | $191.67 | $192.11 | $187.17 | $187.17 | +2.66% | 8,992 |
| Jun 3, 2026 | $184.55 | $184.55 | $179.20 | $182.32 | -3.73% | 6,165 |
| Jun 2, 2026 | $192.77 | $193.43 | $187.32 | $189.39 | -3.42% | 6,229 |
| Jun 1, 2026 | $184.99 | $196.25 | $184.99 | $196.10 | +6.80% | 12,504 |
| May 29, 2026 | $175.31 | $183.61 | $168.55 | $183.61 | +5.40% | 140,941 |
| May 28, 2026 | $171.47 | $177.56 | $171.47 | $174.20 | +0.45% | 12,886 |
| May 27, 2026 | $174.59 | $177.14 | $172.79 | $173.41 | -0.88% | 3,152 |
| May 26, 2026 | $176.59 | $176.99 | $174.19 | $174.95 | -0.93% | 4,945 |
| May 22, 2026 | $175.90 | $179.77 | $175.11 | $176.60 | +0.77% | 3,141 |
| May 21, 2026 | $175.82 | $176.66 | $172.79 | $175.25 | -2.91% | 2,164 |
| May 20, 2026 | $175.42 | $180.50 | $174.47 | $180.50 | +1.70% | 3,270 |
| May 19, 2026 | $183.04 | $185.00 | $177.48 | $177.48 | +1.42% | 6,059 |
| May 18, 2026 | $168.22 | $175.00 | $167.47 | $175.00 | +4.41% | 8,325 |
| May 15, 2026 | $167.88 | $169.84 | $165.94 | $167.62 | +2.01% | 6,751 |
| May 14, 2026 | $160.96 | $165.43 | $160.33 | $164.31 | +2.56% | 4,948 |
| May 13, 2026 | $165.59 | $165.59 | $157.91 | $160.21 | -4.29% | 1,809 |
| May 12, 2026 | $169.20 | $169.56 | $165.62 | $167.39 | -0.64% | 1,721 |
| May 11, 2026 | $173.49 | $173.49 | $168.32 | $168.48 | -2.05% | 4,660 |
| May 8, 2026 | $173.95 | $173.95 | $171.02 | $172.01 | -1.71% | 1,642 |
| May 7, 2026 | $175.46 | $180.00 | $173.79 | $175.00 | -0.57% | 6,432 |
| May 6, 2026 | $180.39 | $180.39 | $172.00 | $176.00 | +1.42% | 14,189 |
| May 5, 2026 | $173.50 | $175.43 | $173.11 | $173.53 | +1.35% | 2,739 |
| May 4, 2026 | $171.67 | $174.58 | $171.21 | $171.21 | -0.44% | 4,087 |
| May 1, 2026 | $169.35 | $173.92 | $169.35 | $171.97 | +1.57% | 6,563 |
| Apr 30, 2026 | $170.18 | $171.33 | $168.28 | $169.31 | +0.93% | 8,130 |
| Apr 29, 2026 | $170.69 | $171.57 | $167.75 | $167.75 | -2.98% | 37,913 |
| Apr 28, 2026 | $174.00 | $175.95 | $172.38 | $172.90 | +0.26% | 942,445 |
| Apr 27, 2026 | $175.00 | $177.30 | $172.46 | $172.46 | -1.09% | 103,583 |
| Apr 24, 2026 | $174.22 | $175.89 | $172.01 | $174.37 | +7.67% | 1,695,414 |
| Apr 23, 2026 | $166.66 | $168.14 | $161.94 | $161.94 | -7.10% | 310,952 |
| Apr 22, 2026 | $173.51 | $176.64 | $173.23 | $174.32 | -0.63% | 2,297 |
| Apr 21, 2026 | $177.25 | $180.26 | $175.14 | $175.43 | -1.56% | 9,354 |
| Apr 20, 2026 | $178.62 | $180.52 | $176.55 | $178.22 | -0.18% | 104,137 |
| Apr 17, 2026 | $186.84 | $188.00 | $178.53 | $178.53 | +1.59% | 2,203 |
| Apr 16, 2026 | $178.89 | $179.43 | $175.62 | $175.74 | +1.07% | 5,336 |
| Apr 15, 2026 | $170.74 | $173.89 | $170.74 | $173.89 | +4.24% | 174,102 |
| Apr 14, 2026 | $169.32 | $170.30 | $166.79 | $166.82 | -0.68% | 886,152 |
| Apr 13, 2026 | $162.90 | $169.98 | $162.90 | $167.97 | +3.05% | 577,571 |
| Apr 10, 2026 | $164.41 | $165.13 | $161.11 | $163.00 | -0.14% | 2,043,863 |
| Apr 9, 2026 | $167.00 | $167.00 | $160.56 | $163.23 | -3.58% | 1,522,014 |
| Apr 8, 2026 | $177.54 | $178.12 | $169.30 | $169.30 | +0.60% | 506,479 |
| Apr 7, 2026 | $168.52 | $170.43 | $166.53 | $168.30 | -2.15% | 4,221 |
| Apr 6, 2026 | $168.67 | $173.73 | $168.21 | $172.00 | +1.35% | 6,494 |
| Apr 2, 2026 | $167.45 | $174.47 | $167.45 | $169.71 | +0.55% | 3,903 |
| Apr 1, 2026 | $172.62 | $173.49 | $168.78 | $168.78 | -0.03% | 3,099 |
| Mar 31, 2026 | $168.70 | $171.54 | $168.29 | $168.83 | +1.55% | 3,794 |
| Mar 30, 2026 | $166.25 | $170.25 | $165.28 | $166.25 | +0.60% | 4,559 |
| Mar 27, 2026 | $166.40 | $166.40 | $162.21 | $165.25 | -1.10% | 4,504 |
| Mar 26, 2026 | $167.10 | $170.85 | $165.07 | $167.09 | -0.57% | 3,561 |
| Mar 25, 2026 | $172.17 | $172.76 | $167.74 | $168.05 | -1.04% | 4,268 |
| Mar 24, 2026 | $171.85 | $172.21 | $168.42 | $169.81 | -5.01% | 4,236 |
| Mar 23, 2026 | $179.10 | $181.25 | $176.06 | $178.76 | +3.27% | 3,550 |
| Mar 20, 2026 | $179.39 | $179.39 | $172.90 | $173.09 | -6.47% | 5,530 |
| Mar 19, 2026 | $183.82 | $186.84 | $181.95 | $185.08 | +1.99% | 4,419 |
| Mar 18, 2026 | $187.65 | $191.40 | $181.47 | $181.47 | -4.26% | 8,453 |
| Mar 17, 2026 | $190.09 | $192.52 | $189.00 | $189.54 | -1.57% | 1,758 |
| Mar 16, 2026 | $190.23 | $192.57 | $189.25 | $192.57 | +1.70% | 3,754 |
| Mar 13, 2026 | $191.04 | $193.38 | $189.00 | $189.36 | -1.92% | 202,804 |
| Mar 12, 2026 | $191.56 | $194.88 | $190.49 | $193.07 | +2.15% | 4,092 |
| Mar 11, 2026 | $192.31 | $200.38 | $188.00 | $189.01 | -2.40% | 3,562 |
| Mar 10, 2026 | $200.09 | $200.46 | $193.62 | $193.65 | -5.53% | 242,292 |
| Mar 9, 2026 | $200.13 | $204.99 | $195.91 | $204.99 | +2.28% | 12,027 |
| Mar 6, 2026 | $197.30 | $201.69 | $197.30 | $200.43 | +0.97% | 4,130 |
| Mar 5, 2026 | $197.00 | $200.00 | $191.70 | $198.50 | +1.72% | 33,977 |
| Mar 4, 2026 | $193.86 | $196.47 | $193.12 | $195.15 | +0.04% | 502,414 |
| Mar 3, 2026 | $187.10 | $196.69 | $187.10 | $195.08 | -1.30% | 106,174 |
| Mar 2, 2026 | $194.98 | $198.70 | $194.98 | $197.66 | -2.17% | 203,367 |
| Feb 27, 2026 | $195.75 | $203.58 | $195.75 | $202.05 | -1.49% | 4,311 |
| Feb 26, 2026 | $201.95 | $205.66 | $201.05 | $205.11 | +3.93% | 5,269 |
| Feb 25, 2026 | $197.19 | $198.59 | $195.07 | $197.36 | +0.09% | 2,510 |
| Feb 24, 2026 | $194.26 | $198.24 | $193.50 | $197.19 | +0.44% | 14,463 |
| Feb 23, 2026 | $197.78 | $198.64 | $195.79 | $196.33 | -3.42% | 2,978 |
| Feb 20, 2026 | $201.52 | $205.10 | $201.52 | $203.29 | +1.71% | 6,367 |
| Feb 19, 2026 | $201.40 | $203.08 | $199.62 | $199.88 | -2.52% | 12,285 |
| Feb 18, 2026 | $200.91 | $205.38 | $200.91 | $205.06 | +2.43% | 11,448 |
| Feb 17, 2026 | $201.78 | $202.86 | $199.14 | $200.19 | -2.54% | 7,078 |
| Feb 13, 2026 | $205.12 | $206.71 | $203.29 | $205.40 | +0.58% | 94,355 |
| Feb 12, 2026 | $202.44 | $204.21 | $199.85 | $204.21 | +2.05% | 65,208 |
| Feb 11, 2026 | $207.12 | $207.50 | $199.91 | $200.12 | -5.11% | 4,029 |
| Feb 10, 2026 | $209.47 | $213.27 | $209.47 | $210.89 | +0.78% | 1,915 |
| Feb 9, 2026 | $205.78 | $210.25 | $205.78 | $209.26 | +3.08% | 4,295 |
| Feb 6, 2026 | $199.63 | $203.00 | $199.19 | $203.00 | +3.19% | 2,759 |
| Feb 5, 2026 | $200.38 | $203.69 | $196.73 | $196.73 | -0.65% | 3,445 |
| Feb 4, 2026 | $190.27 | $200.84 | $189.18 | $198.01 | +1.18% | 15,031 |
| Feb 3, 2026 | $200.69 | $201.93 | $194.70 | $195.70 | -6.00% | 16,321 |
| Feb 2, 2026 | $205.07 | $208.18 | $204.00 | $208.18 | +2.40% | 603,026 |
| Jan 30, 2026 | $203.10 | $204.47 | $200.79 | $203.30 | +0.56% | 22,332 |
| Jan 29, 2026 | $198.80 | $202.17 | $195.55 | $202.17 | -13.35% | 11,229 |
| Jan 28, 2026 | $234.55 | $238.60 | $233.00 | $233.31 | -0.07% | 1,563 |
| Jan 27, 2026 | $235.25 | $237.16 | $232.85 | $233.48 | -2.72% | 2,180 |
| Jan 26, 2026 | $234.06 | $240.00 | $234.06 | $240.00 | +3.46% | 3,822 |
| Jan 23, 2026 | $228.10 | $234.56 | $228.10 | $231.97 | +3.73% | 14,435 |
| Jan 22, 2026 | $220.47 | $226.17 | $220.47 | $223.62 | +0.21% | 1,256 |
| Jan 21, 2026 | $222.15 | $226.86 | $221.85 | $223.15 | -1.82% | 83,714 |
| Jan 20, 2026 | $225.13 | $230.29 | $224.14 | $227.30 | -2.57% | 6,057 |
| Jan 16, 2026 | $235.44 | $235.56 | $231.97 | $233.29 | -0.88% | 2,790 |
| Jan 15, 2026 | $237.19 | $238.76 | $235.37 | $235.37 | -0.52% | 2,406 |
| Jan 14, 2026 | $245.00 | $245.19 | $236.60 | $236.60 | -3.72% | 1,486 |
| Jan 13, 2026 | $253.51 | $254.92 | $245.75 | $245.75 | -1.21% | 166,087 |
| Jan 12, 2026 | $246.87 | $249.75 | $246.87 | $248.76 | +0.36% | 3,837 |
| Jan 9, 2026 | $248.75 | $248.75 | $243.71 | $247.86 | +3.26% | 322,866 |
| Jan 8, 2026 | $241.80 | $242.23 | $238.71 | $240.03 | -1.64% | 4,327 |
| Jan 7, 2026 | $240.72 | $245.80 | $240.52 | $244.03 | +2.85% | 3,494 |
| Jan 6, 2026 | $235.53 | $238.11 | $234.58 | $237.27 | -1.54% | 4,360 |
| Jan 5, 2026 | $236.67 | $242.20 | $236.67 | $240.98 | +2.91% | 6,539 |
| Jan 2, 2026 | $241.86 | $242.25 | $234.17 | $234.17 | -3.91% | 5,259 |
| Dec 31, 2025 | $242.90 | $244.58 | $242.81 | $243.70 | -0.23% | 4,267 |
| Dec 30, 2025 | $245.66 | $246.00 | $243.38 | $244.25 | -0.24% | 4,488 |
| Dec 29, 2025 | $243.96 | $246.48 | $243.74 | $244.83 | +1.62% | 12,641 |
| Dec 26, 2025 | $239.37 | $245.99 | $237.46 | $240.94 | -1.66% | 3,407 |
| Dec 24, 2025 | $240.72 | $247.36 | $240.72 | $245.00 | -0.27% | 1,276 |
| Dec 23, 2025 | $244.31 | $246.00 | $242.37 | $245.65 | +0.72% | 4,156 |
| Dec 22, 2025 | $244.26 | $246.40 | $243.23 | $243.89 | -0.63% | 4,111 |
| Dec 19, 2025 | $243.04 | $246.34 | $242.93 | $245.45 | +0.81% | 3,126 |
| Dec 18, 2025 | $242.91 | $246.03 | $242.91 | $243.46 | +0.89% | 3,234 |
| Dec 17, 2025 | $239.80 | $244.70 | $239.80 | $241.31 | -0.86% | 160,500 |
| Dec 16, 2025 | $243.11 | $244.65 | $240.96 | $243.41 | -0.63% | 201,656 |
| Dec 15, 2025 | $247.39 | $247.75 | $243.33 | $244.96 | -0.15% | 2,883 |
| Dec 12, 2025 | $245.58 | $247.45 | $243.19 | $245.33 | -0.69% | 54,939 |
| Dec 11, 2025 | $244.30 | $247.90 | $244.30 | $247.03 | +0.11% | 2,056 |
| Dec 10, 2025 | $242.10 | $246.84 | $242.10 | $246.76 | +1.45% | 3,286 |
| Dec 9, 2025 | $243.68 | $245.04 | $242.10 | $243.23 | +0.47% | 102,700 |
| Dec 8, 2025 | $245.73 | $245.97 | $242.10 | $242.10 | -2.41% | 3,434 |
| Dec 5, 2025 | $246.07 | $250.23 | $246.07 | $248.07 | +0.71% | 4,193 |
| Dec 4, 2025 | $248.44 | $248.88 | $244.05 | $246.32 | +0.95% | 2,950 |
| Dec 3, 2025 | $240.40 | $244.00 | $239.55 | $244.00 | +1.33% | 99,778 |
| Dec 2, 2025 | $240.21 | $243.14 | $240.21 | $240.81 | -1.06% | 3,657 |
| Dec 1, 2025 | $240.51 | $243.78 | $240.51 | $243.38 | +0.71% | 4,219 |
| Nov 28, 2025 | $240.15 | $242.53 | $240.02 | $241.67 | +1.04% | 1,141 |
| Nov 26, 2025 | $239.00 | $240.84 | $237.83 | $239.18 | +0.38% | 2,588 |
| Nov 25, 2025 | $235.37 | $238.65 | $234.53 | $238.28 | +0.43% | 205,139 |
| Nov 24, 2025 | $238.84 | $239.23 | $236.70 | $237.26 | +0.39% | 1,523 |
| Nov 21, 2025 | $236.96 | $239.54 | $234.91 | $236.34 | +0.06% | 1,523 |
| Nov 20, 2025 | $240.00 | $241.10 | $232.67 | $236.21 | -0.15% | 3,288 |
| Nov 19, 2025 | $238.75 | $239.72 | $235.76 | $236.57 | -0.42% | 2,331 |
| Nov 18, 2025 | $238.00 | $239.50 | $236.63 | $237.57 | +0.15% | 2,936 |
| Nov 17, 2025 | $241.77 | $242.25 | $237.10 | $237.22 | -3.35% | 66,699 |
| Nov 14, 2025 | $243.90 | $246.93 | $243.83 | $245.43 | -2.65% | 94,259 |
| Nov 13, 2025 | $252.88 | $255.10 | $251.59 | $252.10 | -0.12% | 5,963 |
| Nov 12, 2025 | $252.39 | $255.00 | $251.70 | $252.40 | -0.00% | 140,914 |
| Nov 11, 2025 | $251.00 | $254.64 | $250.49 | $252.40 | +0.02% | 1,504 |
| Nov 10, 2025 | $251.26 | $252.36 | $248.71 | $252.36 | +0.70% | 1,781 |
| Nov 7, 2025 | $249.33 | $252.00 | $248.57 | $250.61 | -0.50% | 29,984 |
| Nov 6, 2025 | $257.48 | $257.66 | $251.20 | $251.87 | -3.22% | 2,180 |
| Nov 5, 2025 | $259.40 | $264.00 | $258.45 | $260.25 | +1.37% | 5,209 |
| Nov 4, 2025 | $258.68 | $261.14 | $256.73 | $256.73 | -2.93% | 59,803 |
| Nov 3, 2025 | $264.08 | $265.03 | $261.85 | $264.47 | +1.52% | 2,294 |
| Oct 31, 2025 | $260.14 | $260.58 | $257.60 | $260.50 | +0.56% | 2,611 |
| Oct 30, 2025 | $259.05 | $263.20 | $258.53 | $259.06 | +0.15% | 5,893 |
| Oct 29, 2025 | $266.01 | $266.01 | $258.66 | $258.66 | -4.20% | 76,622 |
| Oct 28, 2025 | $271.70 | $273.31 | $270.00 | $270.00 | -0.53% | 2,373 |
| Oct 27, 2025 | $271.99 | $273.86 | $270.68 | $271.44 | +0.91% | 14,087 |
| Oct 24, 2025 | $275.99 | $275.99 | $269.00 | $269.00 | -3.12% | 171,674 |
| Oct 23, 2025 | $273.27 | $280.50 | $271.00 | $277.65 | +1.51% | 62,560 |
| Oct 22, 2025 | $275.73 | $278.63 | $272.89 | $273.52 | -2.31% | 151,065 |
| Oct 21, 2025 | $275.45 | $280.75 | $275.45 | $280.00 | +1.21% | 105,344 |
| Oct 20, 2025 | $273.55 | $279.44 | $273.55 | $276.66 | +2.19% | 182,701 |
| Oct 17, 2025 | $268.29 | $272.68 | $268.29 | $270.74 | -0.41% | 1,328 |
| Oct 16, 2025 | $273.07 | $276.00 | $268.10 | $271.84 | +0.88% | 51,199 |
| Oct 15, 2025 | $270.96 | $273.15 | $269.40 | $269.48 | -0.56% | 1,981 |
| Oct 14, 2025 | $266.70 | $272.01 | $264.74 | $271.00 | +1.09% | 111,916 |
| Oct 13, 2025 | $267.12 | $270.13 | $265.88 | $268.08 | +1.35% | 2,520 |
| Oct 10, 2025 | $274.55 | $275.80 | $264.50 | $264.50 | -3.60% | 3,104 |
| Oct 9, 2025 | $274.66 | $276.76 | $273.05 | $274.38 | -0.20% | 433,828 |
| Oct 8, 2025 | $274.86 | $277.02 | $274.00 | $274.94 | +0.99% | 51,684 |
| Oct 7, 2025 | $274.90 | $275.63 | $272.24 | $272.24 | – | 3,924 |
Seasonality
SAPGF 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 | 2.1% | -2.2% | -0.1% | 4.1% | 3.4% | 1.3% | 2.7% | 2.1% | -2.4% | 0.6% | 2.9% | 0.6% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -16.6% | -0.6% | -16.4% | 0.3% | 8.4% | -15.8% | 19.0% | 19.6% | -4.4% | 7.0% | ||
| 2025 | 14.2% | -1.2% | -0.9% | 6.5% | 6.2% | 0.0% | -5.3% | -5.6% | -1.7% | -2.2% | -7.2% | 0.8% |
| 2024 | 13.6% | 7.4% | 4.7% | -7.1% | 0.4% | 11.0% | 6.0% | 1.8% | 4.5% | 1.4% | 1.5% | 3.9% |
| 2023 | 13.8% | -4.1% | 10.3% | 7.8% | -1.8% | 5.3% | -1.2% | 3.1% | -6.1% | 1.8% | 17.7% | -2.1% |
| 2022 | -11.0% | -10.7% | -2.1% | -6.6% | 1.2% | -10.5% | 2.6% | -7.6% | -4.0% | 17.1% | 12.7% | -3.7% |
| 2021 | -0.2% | -5.2% | 0.7% | 12.4% | 1.4% | 1.8% | 0.7% | 5.1% | -8.6% | 6.5% | -10.3% | 7.1% |
| 2020 | -1.9% | -6.0% | -10.9% | 8.1% | 10.1% | 9.7% | 14.3% | 4.5% | -7.2% | -31.6% | 13.9% | 8.0% |
| 2019 | 5.4% | 2.6% | 8.3% | 11.9% | -3.3% | 12.2% | -10.1% | -4.9% | 0.4% | 11.9% | 2.5% | -2.2% |
| 2018 | 0.1% | -6.5% | -0.0% | 6.0% | 2.4% | 2.9% | 0.3% | 5.0% | 0.9% | -12.1% | -3.9% | -5.3% |
| 2017 | 3.9% | 1.9% | 5.9% | 1.9% | 8.5% | -3.5% | 1.1% | 0.3% | 2.6% | 5.8% | -0.8% | -1.5% |
See a number that looks wrong?