NYSE:SAP | Historical Stock Price | SAP SE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.44$20.49$44.46$96.47$209.35$454.291995-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$80.38$92.561,022,900——
2012-12-28$79.39$91.42524,700——
2012-12-27$80.60$92.81900,900——
2012-12-26$80.03$92.15419,300——
2012-12-24$80.10$92.23325,700——
2012-12-21$79.61$91.671,144,700——
2012-12-20$81.09$93.37782,200——
2012-12-19$80.49$92.681,870,700——
2012-12-18$81.21$93.512,134,400——
2012-12-17$80.64$92.86726,000——
2012-12-14$80.39$92.57853,600——
2012-12-13$78.91$90.86537,200——
2012-12-12$79.75$91.831,212,900——
2012-12-11$79.82$91.91718,500——
2012-12-10$79.43$91.46705,300——
2012-12-07$78.92$90.88885,100——
2012-12-06$78.92$90.88876,300——
2012-12-05$78.91$90.861,956,900——
2012-12-04$80.13$92.271,331,100——
2012-12-03$79.53$91.581,302,600——
2012-11-30$77.99$89.801,602,400——
2012-11-29$78.43$90.31893,300——
2012-11-28$77.55$89.30550,700——
2012-11-27$76.98$88.64848,700——
2012-11-26$77.83$89.62770,000——
2012-11-23$77.21$88.91702,800——
2012-11-21$75.23$86.63772,800——
2012-11-20$74.36$85.621,784,900——
2012-11-19$73.47$84.601,049,500——
2012-11-16$71.22$82.01822,800——
2012-11-15$71.04$81.80713,400——
2012-11-14$71.21$82.001,228,100——
2012-11-13$71.58$82.42969,000——
2012-11-12$71.15$81.93915,700——
2012-11-09$70.93$81.681,221,900——
2012-11-08$71.21$82.00703,800——
2012-11-07$72.16$83.091,076,900——
2012-11-06$73.76$84.93607,200——
2012-11-05$72.95$84.00647,800——
2012-11-02$72.87$83.91776,000——
2012-11-01$73.88$85.071,095,000——
2012-10-31$72.90$83.94992,600——
2012-10-26$71.59$82.441,899,100——
2012-10-25$70.94$81.691,377,500——
2012-10-24$71.21$82.003,315,700——
2012-10-23$69.69$80.252,008,400——
2012-10-22$69.66$80.211,956,900——
2012-10-19$70.21$80.852,023,300——
2012-10-18$70.95$81.702,072,700——
2012-10-17$71.51$82.341,669,600——
2012-10-16$72.41$83.381,010,000——
2012-10-15$71.47$82.30990,100——
2012-10-12$70.54$81.231,877,100——
2012-10-11$69.43$79.951,099,900——
2012-10-10$69.05$79.512,344,500——
2012-10-09$69.88$80.471,322,100——
2012-10-08$71.63$82.48922,200——
2012-10-05$71.78$82.651,367,900——
2012-10-04$71.06$81.822,147,200——
2012-10-03$70.69$81.40930,600——
2012-10-02$70.62$81.321,301,800——
2012-10-01$70.63$81.332,031,700——
2012-09-28$71.33$82.141,566,700——
2012-09-27$71.38$82.191,327,700——
2012-09-26$70.72$81.43979,600——
2012-09-25$72.12$83.051,810,200——
2012-09-24$72.31$83.26606,000——
2012-09-21$72.90$83.941,112,300——
2012-09-20$72.42$83.391,092,400——
2012-09-19$72.90$83.94762,800——
2012-09-18$72.85$83.89950,400——
2012-09-17$71.83$82.71566,400——
2012-09-14$72.03$82.94747,000——
2012-09-13$71.34$82.15960,300——
2012-09-12$70.35$81.011,199,900——
2012-09-11$69.13$79.601,212,600——
2012-09-10$68.25$78.59882,700——
2012-09-07$68.78$79.201,243,800——
2012-09-06$68.15$78.471,293,100——
2012-09-05$66.75$76.861,772,500——
2012-09-04$66.13$76.151,230,000——
2012-08-31$65.66$75.611,235,700——
2012-08-30$64.09$73.801,033,500——
2012-08-29$65.01$74.86847,900——
2012-08-28$64.93$74.771,416,600——
2012-08-27$65.49$75.411,034,200——
2012-08-24$64.79$74.61525,500——
2012-08-23$64.52$74.29643,300——
2012-08-22$65.03$74.88794,500——
2012-08-21$65.46$75.381,045,200——
2012-08-20$64.84$74.661,021,200——
2012-08-17$64.08$73.791,212,000——
2012-08-16$64.38$74.13763,300——
2012-08-15$63.96$73.65578,200——
2012-08-14$64.30$74.04687,600——
2012-08-13$64.25$73.981,342,100——
2012-08-10$64.09$73.803,372,600——
2012-08-09$64.20$73.931,439,500——
2012-08-08$64.66$74.461,154,000——
2012-08-07$64.85$74.671,450,000——
2012-08-06$65.27$75.161,125,400——
2012-08-03$64.85$74.671,493,300——
2012-08-02$62.18$71.601,079,900——
2012-08-01$62.77$72.281,081,400——
2012-07-31$63.36$72.961,099,300——
2012-07-30$64.29$74.032,201,600——
2012-07-27$65.11$74.971,918,500——
2012-07-26$63.60$73.232,165,000——
2012-07-25$61.27$70.551,050,700——
2012-07-24$60.85$70.072,626,200——
2012-07-23$60.07$69.171,811,200——
2012-07-20$61.53$70.851,426,200——
2012-07-19$62.53$72.001,895,400——
2012-07-18$62.32$71.764,734,300——
2012-07-17$60.94$70.173,230,700——
2012-07-16$59.95$69.031,513,400——
2012-07-13$60.56$69.733,834,400——
2012-07-12$58.40$67.2511,270,800——
2012-07-11$56.73$65.322,995,000——
2012-07-10$55.56$63.982,792,200——
2012-07-09$55.50$63.911,849,600——
2012-07-06$55.76$64.213,036,500——
2012-07-05$58.82$67.732,327,000——
2012-07-03$60.73$69.93574,100——
2012-07-02$60.03$69.121,795,900——
2012-06-29$59.36$68.351,837,100——
2012-06-28$56.22$64.741,812,400——
2012-06-27$57.22$65.89885,000——
2012-06-26$56.51$65.071,096,900——
2012-06-25$56.28$64.811,615,000——
2012-06-22$57.66$66.391,349,900——
2012-06-21$57.57$66.291,351,800——
2012-06-20$60.30$69.43899,800——
2012-06-19$60.18$69.301,817,000——
2012-06-18$58.84$67.75810,200——
2012-06-15$58.88$67.80720,200——
2012-06-14$57.73$66.481,051,000——
2012-06-13$57.58$66.301,104,200——
2012-06-12$57.68$66.421,042,700——
2012-06-11$57.11$65.761,666,400——
2012-06-08$57.31$65.991,051,200——
2012-06-07$56.80$65.401,284,100——
2012-06-06$57.53$66.253,098,800——
2012-06-05$55.69$64.132,079,900——
2012-06-04$55.41$63.801,390,600——
2012-06-01$55.24$63.612,233,500——
2012-05-31$57.32$66.003,476,000——
2012-05-30$56.76$65.361,827,200——
2012-05-29$58.22$67.041,269,000——
2012-05-25$57.07$65.721,376,500——
2012-05-24$57.70$66.441,826,300——
2012-05-23$58.80$67.712,280,800——
2012-05-22$58.69$67.582,979,300——
2012-05-21$58.79$67.701,566,000——
2012-05-18$58.53$65.692,768,500——
2012-05-17$59.86$67.191,272,600——
2012-05-16$60.33$67.721,454,400——
2012-05-15$60.79$68.231,981,200——
2012-05-14$62.14$69.751,809,900——
2012-05-11$62.85$70.542,159,000——
2012-05-10$61.80$69.372,447,800——
2012-05-09$62.20$69.811,823,800——
2012-05-08$62.29$69.921,685,300——
2012-05-07$63.13$70.863,606,100——
2012-05-04$62.92$70.621,406,700——
2012-05-03$64.68$72.603,209,200——
2012-05-02$65.84$73.901,307,400——
2012-05-01$66.43$74.561,291,800——
2012-04-30$66.29$74.401,149,700——
2012-04-27$66.69$74.851,179,700——
2012-04-26$67.16$75.383,353,300——
2012-04-25$65.96$74.034,945,400——
2012-04-24$65.15$73.133,258,000——
2012-04-23$64.24$72.101,464,400——
2012-04-20$65.22$73.203,112,300——
2012-04-19$64.28$72.152,270,500——
2012-04-18$64.88$72.822,567,100——
2012-04-17$64.95$72.902,400,300——
2012-04-16$63.73$71.533,275,800——
2012-04-13$65.42$73.435,666,500——
2012-04-12$65.85$73.915,235,300——
2012-04-11$65.92$73.992,572,200——
2012-04-10$64.57$72.473,884,000——
2012-04-09$65.95$74.021,293,300——
2012-04-05$67.37$75.623,228,200——
2012-04-04$67.48$75.742,724,600——
2012-04-03$69.34$77.832,088,300——
2012-04-02$70.97$79.661,582,200——
2012-03-30$69.82$78.372,315,300——
2012-03-29$69.85$78.401,333,200——
2012-03-28$70.21$78.801,708,800——
2012-03-27$70.58$79.22855,400——
2012-03-26$71.24$79.962,349,700——
2012-03-23$70.38$79.001,221,900——
2012-03-22$70.55$79.191,771,200——
2012-03-21$71.24$79.961,725,100——
2012-03-20$71.65$80.421,942,500——
2012-03-19$72.31$81.161,144,200——
2012-03-16$72.00$80.811,402,200——
2012-03-15$71.46$80.212,085,400——
2012-03-14$70.43$79.052,908,700——
2012-03-13$70.77$79.432,876,700——
2012-03-12$69.39$77.88719,200——
2012-03-09$68.99$77.441,006,200——
2012-03-08$68.80$77.221,436,900——
2012-03-07$66.68$74.841,069,100——
2012-03-06$66.38$74.512,428,100——
2012-03-05$68.10$76.441,309,900——
2012-03-02$67.66$75.941,006,500——
2012-03-01$68.27$76.631,663,300——
2012-02-29$67.61$75.891,205,500——
2012-02-28$68.15$76.49947,900——
2012-02-27$67.01$75.21914,400——
2012-02-24$67.77$76.072,144,400——
2012-02-23$66.64$74.801,588,400——
2012-02-22$65.65$73.691,926,200——
2012-02-21$65.37$73.371,337,100——
2012-02-17$64.44$72.33616,500——
2012-02-16$64.63$72.54895,400——
2012-02-15$63.21$70.95886,300——
2012-02-14$63.64$71.431,286,400——
2012-02-13$63.33$71.081,245,900——
2012-02-10$62.90$70.601,288,500——
2012-02-09$63.85$71.672,939,200——
2012-02-08$63.53$71.31904,400——
2012-02-07$63.60$71.39970,400——
2012-02-06$62.99$70.70672,300——
2012-02-03$63.17$70.901,811,900——
2012-02-02$61.92$69.501,293,300——
2012-02-01$61.45$68.971,559,800——
2012-01-31$60.48$67.881,047,600——
2012-01-30$60.35$67.741,254,900——
2012-01-27$60.35$67.742,272,500——
2012-01-26$59.29$66.552,182,100——
2012-01-25$58.48$65.642,364,700——
2012-01-24$58.06$65.171,970,700——
2012-01-23$57.76$64.831,799,000——
2012-01-20$57.01$63.991,339,300——
2012-01-19$57.05$64.031,837,400——
2012-01-18$57.10$64.092,356,500——
2012-01-17$55.67$62.483,106,500——
2012-01-13$54.56$61.245,496,900——
2012-01-12$53.25$59.772,380,400——
2012-01-11$53.40$59.944,208,200——
2012-01-10$53.87$60.462,576,100——
2012-01-09$54.75$61.451,947,500——
2012-01-06$54.00$60.611,557,100——
2012-01-05$54.08$60.702,471,000——
2012-01-04$54.15$60.781,973,000——
2012-01-03$54.43$61.092,083,400——