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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $211.00 | $228.50 | $201.80 | $225.00 | +7.01% | 665,335 |
| Sep 2026 | $216.14 | $220.07 | $203.67 | $210.27 | -4.41% | 1,906,731 |
| Aug 2026 | $191.14 | $223.06 | $187.33 | $219.98 | +19.55% | 2,606,285 |
| Jul 2026 | $158.15 | $189.15 | $145.25 | $184.00 | +19.01% | 1,987,077 |
| Jun 2026 | $184.99 | $196.25 | $147.60 | $154.61 | -15.79% | 856,246 |
| May 2026 | $169.35 | $185.00 | $157.91 | $183.61 | +8.45% | 240,424 |
| Apr 2026 | $172.62 | $188.00 | $160.56 | $169.31 | +0.28% | 8,949,662 |
| Mar 2026 | $194.98 | $204.99 | $162.21 | $168.83 | -16.44% | 1,367,225 |
| Feb 2026 | $205.07 | $213.27 | $189.18 | $202.05 | -0.61% | 877,093 |
| Jan 2026 | $241.86 | $254.92 | $195.55 | $203.30 | -16.58% | 670,039 |
| Dec 2025 | $240.51 | $250.23 | $237.46 | $243.70 | +0.84% | 686,957 |
| Nov 2025 | $264.08 | $265.03 | $232.67 | $241.67 | -7.23% | 631,059 |
| Oct 2025 | $265.44 | $280.75 | $257.60 | $260.50 | -2.18% | 1,564,822 |
| Sep 2025 | $265.52 | $273.77 | $249.23 | $266.31 | -1.74% | 1,699,439 |
| Aug 2025 | $281.30 | $299.25 | $268.01 | $271.03 | -5.56% | 1,710,841 |
| Jul 2025 | $304.84 | $314.08 | $282.47 | $287.00 | -5.29% | 837,900 |
| Jun 2025 | $299.66 | $311.25 | $284.75 | $303.05 | +0.01% | 2,690,465 |
| May 2025 | $293.00 | $304.00 | $285.35 | $303.00 | +5.21% | 825,940 |
| Apr 2025 | $267.19 | $292.99 | $235.19 | $288.00 | +6.48% | 1,099,357 |
| Mar 2025 | $284.63 | $287.27 | $253.40 | $270.47 | -0.93% | 1,726,454 |
| Feb 2025 | $272.44 | $293.43 | $270.40 | $273.02 | -1.17% | 613,032 |
| Jan 2025 | $245.07 | $280.00 | $240.13 | $276.25 | +14.24% | 553,752 |
| Dec 2024 | $239.00 | $256.00 | $236.36 | $241.83 | +3.88% | 226,426 |
| Nov 2024 | $237.48 | $240.41 | $225.54 | $232.80 | +1.54% | 874,218 |
| Oct 2024 | $226.71 | $242.50 | $216.86 | $229.26 | +1.42% | 763,218 |
| Sep 2024 | $220.00 | $231.29 | $207.46 | $226.04 | +4.48% | 234,100 |
| Aug 2024 | $208.93 | $221.00 | $190.00 | $216.35 | +1.82% | 918,100 |
| Jul 2024 | $201.71 | $214.50 | $195.11 | $212.49 | +6.03% | 394,100 |
| Jun 2024 | $184.37 | $203.77 | $182.08 | $200.40 | +11.04% | 977,600 |
| May 2024 | $176.96 | $196.93 | $176.96 | $180.48 | -0.90% | 1,017,800 |
| Apr 2024 | $196.00 | $196.75 | $174.23 | $182.11 | -7.07% | 116,800 |
| Mar 2024 | $186.52 | $199.00 | $185.79 | $195.96 | +4.67% | 176,700 |
| Feb 2024 | $173.50 | $189.22 | $171.98 | $187.22 | +7.36% | 488,000 |
| Jan 2024 | $150.00 | $176.50 | $147.25 | $174.38 | +13.60% | 264,300 |
| Dec 2023 | $156.64 | $160.00 | $149.99 | $153.50 | -2.06% | 611,400 |
| Nov 2023 | $134.99 | $159.33 | $133.63 | $156.73 | +17.66% | 760,100 |
| Oct 2023 | $128.67 | $135.50 | $126.50 | $133.21 | +1.80% | 849,600 |
| Sep 2023 | $140.16 | $140.80 | $126.21 | $130.86 | -6.13% | 386,400 |
| Aug 2023 | $136.50 | $141.56 | $131.29 | $139.41 | +3.11% | 1,272,900 |
| Jul 2023 | $136.00 | $144.60 | $127.76 | $135.20 | -1.17% | 2,690,200 |
| Jun 2023 | $131.35 | $138.00 | $129.04 | $136.80 | +5.34% | 677,800 |
| May 2023 | $133.65 | $136.70 | $128.50 | $129.86 | -3.46% | 636,200 |
| Apr 2023 | $125.36 | $136.38 | $122.85 | $134.51 | +7.82% | 2,287,400 |
| Mar 2023 | $113.41 | $126.23 | $112.50 | $124.75 | +10.27% | 640,900 |
| Feb 2023 | $118.80 | $123.00 | $112.75 | $113.13 | -4.09% | 897,600 |
| Jan 2023 | $103.25 | $118.12 | $103.25 | $117.96 | +13.81% | 1,118,300 |
| Dec 2022 | $111.00 | $112.75 | $100.50 | $103.65 | -3.73% | 1,816,200 |
| Nov 2022 | $96.08 | $112.00 | $92.26 | $107.67 | +12.72% | 1,360,900 |
| Oct 2022 | $83.27 | $99.00 | $78.45 | $95.52 | +17.13% | 1,256,000 |
| Sep 2022 | $83.05 | $89.56 | $76.54 | $81.55 | -3.97% | 978,600 |
| Aug 2022 | $93.00 | $96.87 | $84.00 | $84.92 | -7.63% | 175,500 |
| Jul 2022 | $90.07 | $95.55 | $83.72 | $91.93 | +2.59% | 672,000 |
| Jun 2022 | $100.56 | $102.46 | $87.60 | $89.61 | -10.48% | 730,900 |
| May 2022 | $101.00 | $101.88 | $93.06 | $100.10 | -1.60% | 581,500 |
| Apr 2022 | $109.12 | $113.42 | $98.98 | $101.73 | -6.63% | 741,900 |
| Mar 2022 | $111.72 | $116.31 | $103.58 | $108.95 | -2.07% | 399,200 |
| Feb 2022 | $126.48 | $127.92 | $104.00 | $111.25 | -10.68% | 240,400 |
| Jan 2022 | $137.79 | $141.92 | $119.00 | $124.55 | -10.98% | 288,800 |
| Dec 2021 | $131.63 | $143.24 | $125.87 | $139.92 | +7.08% | 229,200 |
| Nov 2021 | $146.00 | $149.92 | $126.13 | $130.67 | -10.32% | 474,600 |
| Oct 2021 | $136.02 | $147.84 | $131.74 | $145.70 | +6.51% | 376,900 |
| Sep 2021 | $150.50 | $151.37 | $134.64 | $136.80 | -8.56% | 1,066,500 |
| Aug 2021 | $141.88 | $150.13 | $141.88 | $149.60 | +5.06% | 570,700 |
| Jul 2021 | $138.83 | $150.23 | $134.87 | $142.40 | +0.73% | 509,000 |
| Jun 2021 | $140.00 | $146.62 | $136.50 | $141.37 | +1.76% | 577,500 |
| May 2021 | $140.00 | $143.00 | $133.86 | $138.92 | -0.24% | 387,500 |
| Apr 2021 | $125.00 | $145.00 | $120.50 | $139.26 | +12.44% | 538,100 |
| Mar 2021 | $123.01 | $127.70 | $119.27 | $123.85 | +0.69% | 430,800 |
| Feb 2021 | $130.00 | $132.92 | $121.61 | $123.00 | -5.18% | 452,300 |
| Jan 2021 | $130.81 | $134.92 | $124.26 | $129.72 | -0.18% | 910,800 |
| Dec 2020 | $122.63 | $132.08 | $119.92 | $129.95 | +7.98% | 177,900 |
| Nov 2020 | $105.56 | $121.50 | $104.18 | $120.35 | +13.92% | 805,300 |
| Oct 2020 | $154.40 | $159.96 | $105.07 | $105.64 | -31.58% | 851,900 |
| Sep 2020 | $163.50 | $168.96 | $148.47 | $154.40 | -7.19% | 241,100 |
| Aug 2020 | $159.29 | $168.00 | $158.38 | $166.36 | +4.49% | 132,300 |
| Jul 2020 | $136.89 | $165.15 | $136.89 | $159.21 | +14.33% | 190,700 |
| Jun 2020 | $126.75 | $143.00 | $123.40 | $139.25 | +9.69% | 173,000 |
| May 2020 | $117.00 | $127.21 | $110.20 | $126.95 | +8.50% | 281,200 |
| Apr 2020 | $107.00 | $125.50 | $101.50 | $117.00 | +8.13% | 735,200 |
| Mar 2020 | $124.28 | $128.25 | $86.20 | $108.20 | -10.95% | 228,300 |
| Feb 2020 | $130.75 | $139.00 | $119.00 | $121.50 | -6.00% | 259,700 |
| Jan 2020 | $135.00 | $140.60 | $129.25 | $129.25 | -1.93% | 708,100 |
| Dec 2019 | $136.25 | $138.80 | $131.60 | $131.80 | -2.19% | 81,100 |
| Nov 2019 | $133.00 | $138.25 | $131.79 | $134.75 | +2.47% | 390,200 |
| Oct 2019 | $116.94 | $134.75 | $112.45 | $131.50 | +11.87% | 1,219,200 |
| Sep 2019 | $119.00 | $122.91 | $115.35 | $117.55 | +0.38% | 626,800 |
| Aug 2019 | $122.15 | $123.95 | $116.25 | $117.10 | -4.87% | 139,300 |
| Jul 2019 | $137.78 | $140.27 | $122.35 | $123.10 | -10.14% | 806,800 |
| Jun 2019 | $124.50 | $137.16 | $122.50 | $136.99 | +12.24% | 2,667,200 |
| May 2019 | $129.00 | $129.75 | $122.05 | $122.05 | -4.54% | 1,114,900 |
| Apr 2019 | $114.60 | $130.00 | $110.19 | $127.85 | +11.86% | 2,091,300 |
| Mar 2019 | $106.45 | $115.75 | $104.95 | $114.29 | +8.33% | 534,700 |
| Feb 2019 | $102.50 | $108.50 | $102.15 | $105.50 | +2.60% | 431,800 |
| Jan 2019 | $100.55 | $108.00 | $94.30 | $102.83 | +5.41% | 649,100 |
| Dec 2018 | $104.94 | $104.99 | $93.80 | $97.55 | -5.29% | 745,200 |
| Nov 2018 | $105.32 | $108.69 | $99.64 | $103.00 | -3.88% | 1,557,700 |
| Oct 2018 | $121.87 | $122.11 | $102.75 | $107.16 | -12.07% | 1,086,500 |
| Sep 2018 | $120.75 | $127.50 | $115.40 | $121.87 | +0.93% | 1,018,600 |
| Aug 2018 | $115.04 | $122.49 | $113.90 | $120.75 | +4.96% | 460,700 |
| Jul 2018 | $115.00 | $121.70 | $113.65 | $115.04 | +0.25% | 1,089,400 |
| Jun 2018 | $113.94 | $121.34 | $110.98 | $114.75 | +2.91% | 990,800 |
| May 2018 | $110.00 | $115.70 | $110.00 | $111.50 | +0.90% | 696,400 |
| Apr 2018 | $101.70 | $111.05 | $101.70 | $110.50 | +5.99% | 1,009,900 |
| Mar 2018 | $100.17 | $109.00 | $100.17 | $104.26 | -0.04% | 348,800 |
| Feb 2018 | $111.51 | $111.51 | $99.10 | $104.30 | -6.47% | 662,100 |
| Jan 2018 | $112.08 | $115.50 | $109.25 | $111.51 | +0.12% | 317,100 |
| Dec 2017 | $110.44 | $116.24 | $110.00 | $111.38 | -1.47% | 957,700 |
| Nov 2017 | $115.00 | $116.63 | $111.45 | $113.04 | -0.84% | 1,188,100 |
| Oct 2017 | $110.00 | $114.73 | $109.50 | $114.00 | +5.80% | 1,197,200 |
| Sep 2017 | $105.25 | $110.38 | $104.39 | $107.75 | +2.62% | 584,300 |
| Aug 2017 | $106.40 | $107.44 | $103.38 | $105.00 | +0.32% | 444,000 |
| Jul 2017 | $103.50 | $106.27 | $102.00 | $104.67 | +1.13% | 496,500 |
| Jun 2017 | $106.94 | $108.30 | $101.78 | $103.50 | -3.53% | 285,800 |
| May 2017 | $100.47 | $107.29 | $99.41 | $107.29 | +7.12% | 569,400 |
| Apr 2017 | $98.11 | $101.95 | $94.65 | $100.16 | +1.91% | 553,600 |
| Mar 2017 | $93.50 | $98.62 | $93.50 | $98.28 | +5.91% | 975,700 |
| Feb 2017 | $90.29 | $94.50 | $89.61 | $92.80 | +1.94% | 375,900 |
| Jan 2017 | $87.09 | $91.54 | $85.05 | $91.03 | +3.92% | 449,000 |
| Dec 2016 | $81.64 | $87.60 | $81.14 | $87.60 | +5.86% | 104,100 |
| Nov 2016 | $86.55 | $87.20 | $80.57 | $82.75 | -6.79% | 441,800 |
| Oct 2016 | $89.22 | $92.00 | $86.00 | $88.78 | -1.68% | 410,500 |
| Sep 2016 | $88.14 | $92.70 | $87.24 | $90.30 | +3.32% | 41,600 |
| Aug 2016 | $86.74 | $89.45 | $84.85 | $87.40 | -0.14% | 1,213,200 |
| Jul 2016 | $74.54 | $87.52 | $73.26 | $87.52 | +15.16% | 863,600 |
| Jun 2016 | $80.49 | $83.21 | $71.82 | $76.00 | -5.40% | 1,759,000 |
| May 2016 | $79.76 | $81.64 | $75.88 | $80.34 | +1.52% | 416,500 |
| Apr 2016 | $80.65 | $81.41 | $75.76 | $79.14 | -3.25% | 1,073,200 |
| Mar 2016 | $76.20 | $81.80 | $74.65 | $81.80 | +7.01% | 254,000 |
| Feb 2016 | $78.80 | $80.50 | $71.95 | $76.44 | -4.49% | 646,700 |
| Jan 2016 | $77.17 | $80.86 | $75.20 | $80.03 | +1.25% | 1,593,000 |
| Dec 2015 | $78.40 | $81.00 | $76.30 | $79.04 | -0.55% | 907,300 |
| Nov 2015 | $79.20 | $81.01 | $76.65 | $79.48 | +0.09% | 203,100 |
| Oct 2015 | $62.90 | $79.41 | $62.00 | $79.41 | +20.32% | 554,900 |
| Sep 2015 | $67.25 | $68.07 | $60.96 | $66.00 | -3.44% | 997,000 |
| Aug 2015 | $71.96 | $74.00 | $65.30 | $68.35 | -5.85% | 740,100 |
| Jul 2015 | $70.76 | $75.60 | $67.35 | $72.60 | +3.23% | 2,415,200 |
| Jun 2015 | $73.00 | $76.60 | $70.33 | $70.33 | -4.96% | 354,600 |
| May 2015 | $75.40 | $78.09 | $73.10 | $74.00 | -3.33% | 1,534,200 |
| Apr 2015 | $72.74 | $77.48 | $72.00 | $76.55 | +4.65% | 354,600 |
| Mar 2015 | $70.85 | $74.40 | $66.65 | $73.15 | +4.50% | 864,500 |
| Feb 2015 | $65.50 | $70.00 | $65.50 | $70.00 | +6.87% | 494,800 |
| Jan 2015 | $70.40 | $70.40 | $63.20 | $65.50 | -6.96% | 286,300 |
| Dec 2014 | $70.20 | $70.59 | $67.10 | $70.40 | +0.28% | 557,800 |
| Nov 2014 | $67.16 | $70.20 | $66.28 | $70.20 | +5.56% | 297,200 |
| Oct 2014 | $71.64 | $72.24 | $64.95 | $66.50 | -7.61% | 718,000 |
| Sep 2014 | $78.90 | $78.90 | $71.96 | $71.98 | -8.77% | 767,500 |
| Aug 2014 | $80.53 | $80.53 | $76.35 | $78.90 | -2.02% | 78,600 |
| Jul 2014 | $77.15 | $82.43 | $77.15 | $80.53 | +4.38% | 483,600 |
| Jun 2014 | $75.65 | $78.78 | $74.70 | $77.15 | +1.15% | 644,900 |
| May 2014 | $80.70 | $80.70 | $74.05 | $76.27 | -5.49% | 360,100 |
| Apr 2014 | $81.00 | $81.00 | $78.00 | $80.70 | -0.37% | 290,400 |
| Mar 2014 | $79.96 | $81.00 | $75.26 | $81.00 | +1.30% | 181,000 |
| Feb 2014 | $75.70 | $80.00 | $75.70 | $79.96 | +4.73% | 49,900 |
| Jan 2014 | $84.97 | $85.26 | $75.98 | $76.35 | -10.91% | 1,891,300 |
| Dec 2013 | $83.00 | $85.98 | $80.25 | $85.70 | +3.25% | 761,200 |
| Nov 2013 | $78.35 | $83.00 | $78.35 | $83.00 | +5.93% | 956,000 |
| Oct 2013 | $73.90 | $79.75 | $70.55 | $78.35 | +5.17% | 471,500 |
| Sep 2013 | $72.70 | $75.55 | $69.75 | $74.50 | -2.18% | 1,830,900 |
| Aug 2013 | $73.79 | $76.78 | $73.79 | $76.16 | +3.92% | 518,400 |
| Jul 2013 | $72.12 | $75.76 | $70.17 | $73.29 | +0.53% | 1,073,700 |
| Jun 2013 | $75.19 | $78.15 | $71.91 | $72.90 | -3.05% | 808,300 |
| May 2013 | $79.72 | $82.45 | $75.19 | $75.19 | -5.48% | 595,900 |
| Apr 2013 | $78.90 | $80.44 | $74.25 | $79.55 | +0.82% | 285,400 |
| Mar 2013 | $78.65 | $83.40 | $78.65 | $78.90 | +0.32% | 235,000 |
| Feb 2013 | $81.30 | $81.30 | $76.95 | $78.65 | -3.26% | 290,500 |
| Jan 2013 | $80.18 | $82.80 | $77.57 | $81.30 | +1.40% | 66,300 |
| Dec 2012 | $79.10 | $80.79 | $78.77 | $80.18 | +2.86% | 195,700 |
| Nov 2012 | $70.94 | $77.95 | $70.25 | $77.95 | +9.88% | 159,800 |
| Oct 2012 | $71.10 | $72.15 | $68.60 | $70.94 | -0.23% | 439,000 |
| Sep 2012 | $65.80 | $73.55 | $65.80 | $71.10 | +8.05% | 114,100 |
| Aug 2012 | $63.52 | $65.80 | $62.60 | $65.80 | +3.59% | 123,500 |
| Jul 2012 | $59.75 | $65.00 | $54.55 | $63.52 | +12.62% | 462,200 |
| Jun 2012 | $58.90 | $59.90 | $52.28 | $56.40 | -4.24% | 212,200 |
| May 2012 | $67.00 | $67.00 | $56.55 | $58.90 | -12.09% | 298,900 |
| Apr 2012 | $69.85 | $69.85 | $64.15 | $67.00 | -4.08% | 30,800 |
| Mar 2012 | $67.95 | $71.67 | $67.95 | $69.85 | +3.40% | 358,400 |
| Feb 2012 | $61.40 | $67.90 | $61.40 | $67.55 | +12.17% | 217,600 |
| Jan 2012 | $54.00 | $60.40 | $53.00 | $60.22 | +14.60% | 1,407,700 |
| Dec 2011 | $56.35 | $59.15 | $51.69 | $52.55 | -6.74% | 413,600 |
| Nov 2011 | $58.30 | $60.72 | $56.35 | $56.35 | -7.61% | 1,180,500 |
| Oct 2011 | $51.50 | $63.00 | $51.50 | $60.99 | +18.43% | 538,700 |
| Sep 2011 | $53.85 | $53.85 | $47.85 | $51.50 | -5.35% | 200,600 |
| Aug 2011 | $62.85 | $62.85 | $49.21 | $54.41 | -13.43% | 562,900 |
| Jul 2011 | $58.23 | $64.37 | $56.70 | $62.85 | +7.93% | 1,104,900 |
| Jun 2011 | $61.82 | $62.10 | $58.23 | $58.23 | -4.12% | 671,700 |
| May 2011 | $63.85 | $64.17 | $59.33 | $60.73 | -4.89% | 132,943,400 |
| Apr 2011 | $61.35 | $67.78 | $61.35 | $63.85 | +4.40% | 314,300 |
| Mar 2011 | $61.25 | $61.25 | $56.69 | $61.16 | -0.15% | 655,600 |
| Feb 2011 | $58.38 | $61.25 | $58.30 | $61.25 | +5.15% | 587,300 |
| Jan 2011 | $50.68 | $58.25 | $49.44 | $58.25 | +14.94% | 1,930,900 |
| Dec 2010 | $47.23 | $50.70 | $47.23 | $50.68 | +7.83% | 571,300 |
| Nov 2010 | $51.45 | $52.85 | $47.00 | $47.00 | -9.41% | 252,600 |
| Oct 2010 | $50.25 | $53.92 | $50.16 | $51.88 | +5.62% | 1,815,500 |
| Sep 2010 | $44.76 | $49.77 | $44.76 | $49.12 | +11.53% | 1,224,900 |
| Aug 2010 | $47.84 | $47.84 | $43.58 | $44.04 | -4.07% | 584,200 |
| Jul 2010 | $45.35 | $48.21 | $45.35 | $45.91 | +1.12% | 725,100 |
| Jun 2010 | $41.45 | $46.20 | $41.45 | $45.40 | +9.53% | 441,200 |
| May 2010 | $47.96 | $47.96 | $41.45 | $41.45 | -13.57% | 1,047,400 |
| Apr 2010 | $48.26 | $49.76 | $47.17 | $47.96 | -0.62% | 1,000,300 |
| Mar 2010 | $45.25 | $48.26 | $44.50 | $48.26 | +10.79% | 133,700 |
| Feb 2010 | $46.13 | $46.50 | $42.64 | $43.56 | -5.57% | 1,547,500 |
| Jan 2010 | $47.30 | $50.26 | $46.13 | $46.13 | -2.47% | 803,400 |
| Dec 2009 | $48.50 | $48.50 | $44.30 | $47.30 | -2.37% | 2,310,500 |
| Nov 2009 | $47.68 | $48.97 | $46.50 | $48.45 | +1.61% | 537,700 |
| Oct 2009 | $48.55 | $52.60 | $47.68 | $47.68 | -1.79% | 662,700 |
| Sep 2009 | $47.50 | $51.59 | $47.50 | $48.55 | +2.21% | 286,300 |
| Aug 2009 | $40.00 | $48.80 | $40.00 | $47.50 | +18.75% | 24,900 |
| Jul 2009 | $40.37 | $40.37 | $38.70 | $40.00 | -0.92% | 99,400 |
| Jun 2009 | $40.02 | $44.40 | $39.20 | $40.37 | +0.87% | 1,765,500 |
| May 2009 | $37.75 | $41.86 | $37.00 | $40.02 | +6.01% | 495,900 |
| Apr 2009 | $35.00 | $41.30 | $35.00 | $37.75 | +7.86% | 877,400 |
| Mar 2009 | $32.15 | $37.98 | $31.90 | $35.00 | +8.70% | 740,200 |
| Feb 2009 | $36.50 | $38.24 | $32.20 | $32.20 | -11.78% | 1,518,300 |
| Jan 2009 | $34.00 | $37.19 | $33.75 | $36.50 | +7.35% | 1,422,600 |
| Dec 2008 | $33.38 | $34.76 | $33.38 | $34.00 | +1.86% | 1,941,700 |
| Nov 2008 | $33.50 | $38.00 | $24.49 | $33.38 | -0.36% | 3,751,600 |
| Oct 2008 | $51.91 | $51.94 | $33.50 | $33.50 | -41.30% | 3,005,300 |
| Sep 2008 | $56.20 | $57.29 | $51.90 | $57.07 | +1.55% | 1,368,500 |
| Aug 2008 | $57.71 | $58.60 | $56.20 | $56.20 | -2.62% | 564,100 |
| Jul 2008 | $50.45 | $57.74 | $50.45 | $57.71 | +10.13% | 494,400 |
| Jun 2008 | $55.05 | $55.05 | $52.11 | $52.40 | -4.81% | 37,100 |
| May 2008 | $50.00 | $55.05 | $48.92 | $55.05 | +7.21% | 211,200 |
| Apr 2008 | $48.75 | $52.75 | $48.75 | $51.35 | +4.05% | 1,518,400 |
| Mar 2008 | $49.31 | $51.15 | $47.47 | $49.35 | +0.08% | 1,126,800 |
| Feb 2008 | $47.50 | $49.31 | $46.58 | $49.31 | +6.23% | 2,223,500 |
| Jan 2008 | $52.20 | $52.20 | $45.50 | $46.42 | -9.69% | 1,134,300 |
| Dec 2007 | $51.13 | $53.45 | $50.82 | $51.40 | +0.53% | 21,900 |
| Nov 2007 | $53.58 | $53.58 | $50.50 | $51.13 | -4.57% | 4,500 |
| Oct 2007 | $58.55 | $59.30 | $53.10 | $53.58 | -7.22% | 800 |
| Sep 2007 | $53.70 | $58.20 | $53.70 | $57.75 | +7.54% | 6,000 |
| Aug 2007 | $56.85 | $56.85 | $51.65 | $53.70 | -5.54% | 105,300 |
| Jul 2007 | $51.35 | $56.85 | $50.00 | $56.85 | +11.80% | 16,200 |
| Jun 2007 | $47.80 | $51.20 | $47.80 | $50.85 | +6.38% | 1,800 |
| May 2007 | $49.50 | $49.50 | $45.95 | $47.80 | -3.43% | 3,000 |
| Apr 2007 | $44.75 | $50.00 | $44.75 | $49.50 | +7.61% | 70,100 |
| Mar 2007 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 361,300 |
| Feb 2007 | $46.90 | $46.90 | $45.75 | $46.00 | -1.60% | 111,100 |
| Jan 2007 | $54.00 | $54.00 | $46.10 | $46.75 | -11.96% | 307,500 |
| Dec 2006 | $52.50 | $53.10 | $50.75 | $53.10 | +1.14% | 30,900 |
| Nov 2006 | $49.57 | $52.50 | $49.57 | $52.50 | +7.14% | 17,600 |
| Oct 2006 | $48.50 | $49.94 | $48.50 | $49.00 | +1.03% | 90,000 |
| Sep 2006 | $46.63 | $48.50 | $46.63 | $48.50 | +4.02% | 35,200 |
| Aug 2006 | $45.44 | $46.63 | $45.30 | $46.63 | +2.61% | 388,800 |
| Jul 2006 | $51.03 | $51.03 | $43.72 | $45.44 | -10.95% | 306,800 |
| Jun 2006 | $54.63 | $54.63 | $49.00 | $51.03 | -6.59% | 3,200 |
| May 2006 | $54.94 | $54.94 | $54.63 | $54.63 | -0.57% | 400 |
| Apr 2006 | $52.25 | $55.16 | $52.25 | $54.94 | +5.40% | 13,600 |
| Mar 2006 | $51.88 | $52.25 | $51.25 | $52.13 | +0.48% | 4,000 |
| Feb 2006 | $51.09 | $51.88 | $50.94 | $51.88 | +1.54% | 1,200 |
| Jan 2006 | $45.94 | $51.09 | $44.63 | $51.09 | +11.21% | 242,800 |
| Dec 2005 | $42.63 | $46.19 | $42.63 | $45.94 | +7.77% | 4,400 |
| Nov 2005 | $42.36 | $42.63 | $42.31 | $42.63 | +0.63% | 3,200 |
| Oct 2005 | $43.13 | $44.11 | $42.13 | $42.36 | -1.77% | 190,000 |
| Sep 2005 | $41.73 | $43.75 | $41.73 | $43.13 | +3.35% | 2,400 |
| Aug 2005 | $42.31 | $43.62 | $41.73 | $41.73 | -2.11% | 25,600 |
| Jul 2005 | $43.58 | $44.25 | $42.55 | $42.63 | -1.42% | 8,800 |
| Jun 2005 | $41.94 | $43.82 | $40.81 | $43.24 | +3.11% | 137,200 |
| May 2005 | $37.24 | $41.96 | $37.24 | $41.94 | +12.62% | 258,800 |
| Apr 2005 | $40.00 | $40.00 | $37.24 | $37.24 | -6.91% | 64,800 |
| Mar 2005 | $40.56 | $41.14 | $39.38 | $40.00 | -1.39% | 79,200 |
| Feb 2005 | $38.57 | $40.56 | $38.57 | $40.56 | +5.02% | 200,800 |
| Jan 2005 | $44.25 | $44.25 | $38.63 | $38.63 | -12.71% | 1,025,200 |
| Dec 2004 | $45.13 | $45.44 | $43.75 | $44.25 | -0.56% | 34,800 |
| Nov 2004 | $39.44 | $45.63 | $39.44 | $44.50 | +12.84% | 27,600 |
| Oct 2004 | $38.40 | $40.34 | $38.40 | $39.44 | +2.70% | 8,000 |
| Sep 2004 | $36.67 | $39.81 | $36.64 | $38.40 | +6.12% | 149,600 |
| Aug 2004 | $39.85 | $39.85 | $35.13 | $36.19 | -6.17% | 134,000 |
| Jul 2004 | $41.47 | $42.13 | $37.59 | $38.56 | -6.37% | 83,200 |
| Jun 2004 | $40.43 | $41.19 | $39.94 | $41.19 | +1.88% | 47,600 |
| May 2004 | $38.03 | $40.43 | $36.57 | $40.43 | +6.31% | 275,200 |
| Apr 2004 | $39.17 | $40.72 | $37.88 | $38.03 | -2.92% | 242,000 |
| Mar 2004 | $39.38 | $40.05 | $36.65 | $39.17 | -0.52% | 96,000 |
| Feb 2004 | $40.59 | $44.09 | $39.15 | $39.38 | -3.37% | 39,200 |
| Jan 2004 | $41.75 | $44.63 | $40.75 | $40.75 | -2.40% | 106,800 |
| Dec 2003 | $38.75 | $41.75 | $38.75 | $41.75 | +12.46% | 23,600 |
| Nov 2003 | $36.94 | $38.76 | $36.87 | $37.13 | +5.45% | 148,400 |
| Oct 2003 | $30.28 | $38.30 | $30.28 | $35.21 | +16.28% | 883,200 |
| Sep 2003 | $30.84 | $34.06 | $30.28 | $30.28 | +8.13% | 53,600 |
| Aug 2003 | $29.57 | $29.57 | $27.73 | $28.00 | -5.32% | 18,000 |
| Jul 2003 | $29.63 | $30.62 | $28.35 | $29.57 | -0.18% | 222,400 |
| Jun 2003 | $28.40 | $33.18 | $28.40 | $29.63 | +4.30% | 28,800 |
| May 2003 | $25.75 | $28.40 | $25.25 | $28.40 | +13.61% | 132,800 |
| Apr 2003 | $19.01 | $25.77 | $19.01 | $25.00 | +33.32% | 1,555,200 |
| Mar 2003 | $21.02 | $21.66 | $18.42 | $18.75 | -10.04% | 1,623,200 |
| Feb 2003 | $22.64 | $23.60 | $20.76 | $20.85 | -7.91% | 371,200 |
| Jan 2003 | $19.13 | $24.58 | $19.13 | $22.64 | +18.35% | 100,000 |
| Dec 2002 | $21.53 | $21.53 | $19.13 | $19.13 | -11.15% | 286,400 |
| Nov 2002 | $17.79 | $22.25 | $17.79 | $21.53 | +21.03% | 1,596,400 |
| Oct 2002 | $11.35 | $17.79 | $10.06 | $17.79 | +56.70% | 102,400 |
| Sep 2002 | $17.67 | $17.67 | $11.35 | $11.35 | -40.85% | 1,580,400 |
| Aug 2002 | $17.25 | $21.56 | $16.00 | $19.19 | +11.23% | 127,200 |
| Jul 2002 | $23.50 | $23.50 | $17.13 | $17.25 | -26.60% | 142,000 |
| Jun 2002 | $25.75 | $25.75 | $22.50 | $23.50 | -8.74% | 328,400 |
| May 2002 | $32.38 | $32.38 | $25.75 | $25.75 | -20.46% | 319,200 |
| Apr 2002 | $37.41 | $37.41 | $32.38 | $32.38 | -13.45% | 50,400 |
| Mar 2002 | $32.95 | $38.50 | $32.95 | $37.41 | +13.52% | 11,200 |
| Feb 2002 | $36.00 | $36.00 | $32.75 | $32.95 | -8.47% | 6,800 |
| Jan 2002 | $32.18 | $37.65 | $32.18 | $36.00 | +11.87% | 79,200 |
| Dec 2001 | $30.50 | $34.19 | $30.50 | $32.18 | +5.51% | 13,600 |
| Nov 2001 | $25.75 | $30.50 | $25.75 | $30.50 | +23.13% | 20,000 |
| Oct 2001 | $26.22 | $30.54 | $24.77 | $24.77 | -5.52% | 19,200 |
| Sep 2001 | $33.29 | $33.29 | $23.00 | $26.22 | -21.24% | 26,400 |
| Aug 2001 | $36.75 | $36.88 | $33.29 | $33.29 | -4.47% | 24,400 |
| Jul 2001 | $35.51 | $35.51 | $33.56 | $34.85 | -1.87% | 5,600 |
| Jun 2001 | $38.13 | $38.13 | $33.24 | $35.51 | -6.86% | 19,600 |
| May 2001 | $38.75 | $38.75 | $37.75 | $38.13 | -1.61% | 1,200 |
| Apr 2001 | $27.99 | $38.75 | $27.88 | $38.75 | +38.43% | 6,000 |
| Mar 2001 | $38.00 | $38.00 | $27.99 | $27.99 | -26.34% | 8,800 |
| Feb 2001 | $36.00 | $38.89 | $27.50 | $38.00 | +5.56% | 19,200 |
| Jan 2001 | $26.50 | $39.97 | $23.75 | $36.00 | +35.53% | 6,400 |
| Dec 2000 | $27.00 | $32.00 | $25.00 | $26.56 | +1.19% | 62,400 |
| Nov 2000 | $39.25 | $39.25 | $26.25 | $26.25 | -33.12% | 3,200 |
| Oct 2000 | $47.50 | $49.25 | $37.50 | $39.25 | -17.37% | 8,800 |
| Sep 2000 | $48.50 | $52.00 | $45.91 | $47.50 | -2.06% | 6,400 |
| Aug 2000 | $46.03 | $49.00 | $43.35 | $48.50 | +6.59% | 17,200 |
| Jul 2000 | $39.75 | $46.25 | $36.25 | $45.50 | +14.47% | 38,000 |
| Jun 2000 | $98.75 | $116.22 | $39.75 | $39.75 | -59.75% | 4,800 |
| May 2000 | $118.00 | $120.25 | $98.75 | $98.75 | -16.31% | 6,400 |
| Apr 2000 | $165.38 | $165.38 | $110.00 | $118.00 | -28.65% | 6,400 |
| Mar 2000 | $162.50 | $195.50 | $160.00 | $165.38 | +2.12% | 10,800 |
| Feb 2000 | $151.00 | $166.25 | $151.00 | $161.94 | +7.24% | 12,000 |
| Jan 2000 | $125.00 | $151.00 | $116.25 | $151.00 | +25.83% | 13,600 |
| Dec 1999 | $87.50 | $125.85 | $81.25 | $120.00 | +37.14% | 10,000 |
| Nov 1999 | $88.75 | $92.25 | $85.00 | $87.50 | -2.78% | 8,000 |
| Oct 1999 | $91.25 | $103.75 | $86.25 | $90.00 | -1.37% | 2,800 |
| Sep 1999 | $82.50 | $99.25 | $82.50 | $91.25 | +10.61% | 6,000 |
| Aug 1999 | $86.25 | $86.25 | $73.75 | $82.50 | -4.35% | 4,400 |
| Jul 1999 | $82.50 | $92.75 | $82.50 | $86.25 | +4.55% | 9,600 |
| Jun 1999 | $85.00 | $85.25 | $81.25 | $82.50 | -2.94% | 12,000 |
| May 1999 | $85.00 | $90.00 | $78.75 | $85.00 | 0.00% | 10,800 |
| Apr 1999 | $67.50 | $85.00 | $63.75 | $85.00 | +23.64% | 27,200 |
| Mar 1999 | $81.25 | $82.50 | $63.50 | $68.75 | -15.38% | 35,200 |
| Feb 1999 | $83.75 | $86.25 | $81.25 | $81.25 | -4.41% | 6,800 |
| Jan 1999 | $100.00 | $100.00 | $75.00 | $85.00 | -20.00% | 94,800 |
| Dec 1998 | $112.50 | $112.50 | $97.50 | $106.25 | -5.56% | 10,400 |
| Nov 1998 | $101.75 | $112.50 | $101.75 | $112.50 | +10.57% | 4,800 |
| Oct 1998 | $95.00 | $103.75 | $80.00 | $101.75 | -0.73% | 29,600 |
| Sep 1998 | $128.75 | $143.75 | $101.25 | $102.50 | -19.92% | 12,000 |
| Aug 1998 | $170.00 | $170.00 | $128.00 | $128.00 | -24.71% | 10,000 |
| Jul 1998 | $144.60 | $170.50 | $136.00 | $170.00 | +17.57% | 24,800 |
| Jun 1998 | $128.25 | $153.00 | $128.25 | $144.60 | +15.68% | 19,600 |
| May 1998 | $121.25 | $125.50 | $120.00 | $125.00 | +13.12% | 20,000 |
| Apr 1998 | $100.00 | $123.00 | $100.00 | $110.50 | +9.68% | 4,000 |
| Mar 1998 | $94.75 | $102.75 | $93.50 | $100.75 | +6.33% | 3,200 |
| Feb 1998 | $75.50 | $95.00 | $75.50 | $94.75 | +25.50% | 3,600 |
| Jan 1998 | $76.75 | $76.75 | $71.25 | $75.50 | +1.34% | 31,200 |
| Dec 1997 | $74.38 | $74.50 | $70.00 | $74.50 | +0.17% | 2,800 |
| Nov 1997 | $71.25 | $75.13 | $70.25 | $74.38 | +4.39% | 3,200 |
| Oct 1997 | $66.25 | $72.00 | $65.00 | $71.25 | +12.20% | 5,600 |
| Sep 1997 | $56.63 | $63.50 | $56.63 | $63.50 | +14.41% | 22,000 |
| Aug 1997 | $57.75 | $60.94 | $54.13 | $55.50 | -3.90% | 30,800 |
| Jul 1997 | $50.25 | $61.31 | $50.25 | $57.75 | +14.93% | 12,000 |
| Jun 1997 | $45.25 | $52.25 | $45.00 | $50.25 | +11.05% | 11,200 |
| May 1997 | $44.88 | $47.25 | $44.75 | $45.25 | +0.84% | 12,400 |
| Apr 1997 | $39.75 | $69.38 | $39.63 | $44.88 | +8.13% | 61,200 |
| Mar 1997 | $37.63 | $42.25 | $37.63 | $41.50 | +8.50% | 30,800 |
| Feb 1997 | $37.00 | $38.25 | $36.63 | $38.25 | +2.86% | 32,000 |
| Jan 1997 | $33.50 | $38.00 | $33.00 | $37.19 | +9.78% | 31,200 |
| Dec 1996 | $34.00 | $34.75 | $32.00 | $33.88 | -0.37% | 28,000 |
| Nov 1996 | $30.75 | $35.50 | $30.75 | $34.00 | +4.62% | 43,200 |
| Oct 1996 | $40.88 | $44.75 | $32.50 | $32.50 | -20.49% | 115,200 |
| Sep 1996 | $40.00 | $42.75 | $40.00 | $40.88 | -0.30% | 32,000 |
| Aug 1996 | $36.38 | $42.25 | $36.38 | $41.00 | +13.10% | 29,600 |
| Jul 1996 | $36.50 | $37.44 | $34.13 | $36.25 | -0.68% | 14,400 |
| Jun 1996 | $34.50 | $36.75 | $34.50 | $36.50 | +8.15% | 71,600 |
| May 1996 | $32.25 | $33.75 | $31.25 | $33.75 | +5.47% | 44,800 |
| Apr 1996 | $33.63 | $33.63 | $29.00 | $32.00 | -8.57% | 117,200 |
| Mar 1996 | $37.25 | $37.44 | $33.00 | $35.00 | – | 62,400 |
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?