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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$87.14$101.83621,500——
2013-12-30$86.63$101.23256,100——
2013-12-27$85.80$100.26865,300——
2013-12-26$85.71$100.16228,800——
2013-12-24$85.15$99.50147,900——
2013-12-23$84.84$99.14315,200——
2013-12-20$84.20$98.39778,600——
2013-12-19$83.57$97.661,538,900——
2013-12-18$82.30$96.17703,500——
2013-12-17$81.60$95.35662,400——
2013-12-16$82.35$96.23659,000——
2013-12-13$81.11$94.78461,800——
2013-12-12$80.91$94.55888,100——
2013-12-11$81.40$95.12537,000——
2013-12-10$81.41$95.131,018,900——
2013-12-09$82.40$96.29903,500——
2013-12-06$82.22$96.082,208,200——
2013-12-05$81.40$95.12647,700——
2013-12-04$81.27$94.97775,800——
2013-12-03$81.63$95.39625,400——
2013-12-02$81.70$95.47381,200——
2013-11-29$82.72$96.66573,500——
2013-11-27$83.38$97.43666,700——
2013-11-26$82.53$96.44570,300——
2013-11-25$82.30$96.171,175,200——
2013-11-22$82.22$96.081,462,100——
2013-11-21$81.64$95.40668,200——
2013-11-20$81.23$94.92629,000——
2013-11-19$82.02$95.841,000,700——
2013-11-18$81.95$95.761,273,400——
2013-11-15$82.55$96.461,589,400——
2013-11-14$80.74$94.35827,700——
2013-11-13$80.60$94.19614,600——
2013-11-12$79.82$93.271,071,200——
2013-11-11$81.19$94.881,683,100——
2013-11-08$79.22$92.571,121,800——
2013-11-07$78.71$91.981,288,200——
2013-11-06$79.26$92.621,138,900——
2013-11-05$77.78$90.89798,300——
2013-11-04$78.53$91.77359,600——
2013-11-01$77.80$90.91813,700——
2013-10-31$78.35$91.56697,200——
2013-10-30$78.80$92.08758,000——
2013-10-29$79.09$92.42772,300——
2013-10-28$79.79$93.24836,400——
2013-10-25$79.45$92.841,996,600——
2013-10-24$78.46$91.68708,700——
2013-10-23$78.55$91.791,557,400——
2013-10-22$78.97$92.283,308,100——
2013-10-21$76.41$89.293,373,300——
2013-10-18$73.75$86.182,655,300——
2013-10-17$72.89$85.181,419,100——
2013-10-16$73.08$85.401,077,300——
2013-10-15$72.33$84.521,155,200——
2013-10-14$73.40$85.77626,200——
2013-10-11$73.75$86.181,460,400——
2013-10-10$72.22$84.391,252,900——
2013-10-09$71.36$83.391,342,200——
2013-10-08$70.94$82.90933,600——
2013-10-07$71.47$83.521,460,000——
2013-10-04$73.44$85.82622,700——
2013-10-03$74.12$86.61544,900——
2013-10-02$74.78$87.38894,300——
2013-10-01$73.87$86.321,148,000——
2013-09-30$73.92$86.381,033,900——
2013-09-27$74.36$86.891,604,700——
2013-09-26$74.60$87.171,039,000——
2013-09-25$75.27$87.961,266,100——
2013-09-24$74.38$86.92914,400——
2013-09-23$73.93$86.391,425,100——
2013-09-20$74.01$86.481,585,800——
2013-09-19$74.94$87.571,145,600——
2013-09-18$75.29$87.981,199,200——
2013-09-17$73.53$85.92566,200——
2013-09-16$72.91$85.20817,700——
2013-09-13$72.64$84.88713,500——
2013-09-12$73.50$85.891,217,300——
2013-09-11$72.60$84.84873,500——
2013-09-10$72.46$84.67776,300——
2013-09-09$71.96$84.091,033,800——
2013-09-06$70.50$82.381,491,700——
2013-09-05$70.27$82.113,386,600——
2013-09-04$71.70$83.791,682,500——
2013-09-03$72.45$84.661,352,600——
2013-08-30$73.82$86.26467,000——
2013-08-29$74.32$86.85628,600——
2013-08-28$74.84$87.45828,900——
2013-08-27$75.51$88.24815,200——
2013-08-26$76.90$89.86419,500——
2013-08-23$76.94$89.91703,400——
2013-08-22$75.83$88.61498,600——
2013-08-21$75.00$87.641,009,700——
2013-08-20$75.65$88.401,172,300——
2013-08-19$75.53$88.261,239,600——
2013-08-16$75.68$88.441,319,100——
2013-08-15$75.79$88.561,504,900——
2013-08-14$76.22$89.07903,600——
2013-08-13$75.00$87.64415,700——
2013-08-12$74.33$86.86748,400——
2013-08-09$74.77$87.37668,200——
2013-08-08$75.23$87.91876,000——
2013-08-07$75.50$88.231,168,500——
2013-08-06$75.84$88.621,242,700——
2013-08-05$75.09$87.75754,300——
2013-08-02$74.82$87.43821,000——
2013-08-01$74.08$86.57918,500——
2013-07-31$72.89$85.181,347,400——
2013-07-30$73.25$85.60813,600——
2013-07-29$73.02$85.33629,700——
2013-07-26$73.69$86.11929,300——
2013-07-25$73.96$86.432,212,700——
2013-07-24$73.16$85.491,942,500——
2013-07-23$72.53$84.761,538,100——
2013-07-22$72.39$84.593,226,400——
2013-07-19$72.81$85.083,308,100——
2013-07-18$73.90$86.365,043,500——
2013-07-17$76.00$88.811,564,900——
2013-07-16$75.70$88.461,167,600——
2013-07-15$75.07$87.721,364,600——
2013-07-12$75.16$87.831,099,000——
2013-07-11$74.56$87.131,166,200——
2013-07-10$71.77$83.871,711,000——
2013-07-09$71.87$83.981,066,600——
2013-07-08$71.69$83.771,450,200——
2013-07-05$70.77$82.701,513,800——
2013-07-03$70.82$82.761,206,100——
2013-07-02$71.96$84.093,348,000——
2013-07-01$71.12$83.112,797,800——
2013-06-28$72.83$85.112,327,100——
2013-06-27$75.60$88.341,598,500——
2013-06-26$74.68$87.271,591,400——
2013-06-25$72.73$84.992,210,700——
2013-06-24$71.45$83.492,542,400——
2013-06-21$72.75$85.013,075,500——
2013-06-20$74.56$87.131,629,200——
2013-06-19$76.36$89.231,372,200——
2013-06-18$77.18$90.191,046,400——
2013-06-17$77.30$90.33973,600——
2013-06-14$75.89$88.68750,100——
2013-06-13$76.76$89.701,178,700——
2013-06-12$76.10$88.93916,000——
2013-06-11$76.02$88.83662,200——
2013-06-10$77.55$90.62823,200——
2013-06-07$76.34$89.211,511,600——
2013-06-06$75.74$88.511,526,700——
2013-06-05$74.67$87.262,860,000——
2013-06-04$74.82$87.431,743,500——
2013-06-03$74.86$87.481,868,900——
2013-05-31$73.44$85.821,311,900——
2013-05-30$76.28$87.841,664,400——
2013-05-29$75.99$87.50922,800——
2013-05-28$77.01$88.681,251,400——
2013-05-24$75.87$87.362,917,300——
2013-05-23$78.20$90.05669,500——
2013-05-22$78.71$90.63813,600——
2013-05-21$79.57$91.621,058,900——
2013-05-20$80.41$92.591,712,200——
2013-05-17$80.89$93.141,876,300——
2013-05-16$80.75$92.981,243,600——
2013-05-15$82.18$94.63866,400——
2013-05-14$83.11$95.70831,000——
2013-05-13$82.07$94.50563,800——
2013-05-10$82.38$94.861,147,800——
2013-05-09$81.88$94.28719,900——
2013-05-08$82.75$95.291,245,400——
2013-05-07$81.89$94.30654,800——
2013-05-06$81.14$93.43531,800——
2013-05-03$81.44$93.781,347,100——
2013-05-02$78.69$90.611,300,500——
2013-05-01$78.87$90.82721,400——
2013-04-30$79.85$91.95889,500——
2013-04-29$78.79$90.731,004,400——
2013-04-26$77.98$89.79807,600——
2013-04-25$78.62$90.531,046,300——
2013-04-24$77.53$89.281,467,300——
2013-04-23$75.44$86.871,676,300——
2013-04-22$74.69$86.002,026,600——
2013-04-19$75.11$86.494,379,000——
2013-04-18$78.21$90.062,347,800——
2013-04-17$76.88$88.531,867,100——
2013-04-16$78.87$90.821,176,700——
2013-04-15$76.45$88.031,765,100——
2013-04-12$78.01$89.832,163,900——
2013-04-11$78.91$90.862,358,100——
2013-04-10$78.06$89.891,273,100——
2013-04-09$77.88$89.681,687,900——
2013-04-08$77.94$89.751,261,300——
2013-04-05$77.74$89.522,002,000——
2013-04-04$79.61$91.671,198,500——
2013-04-03$80.24$92.40989,700——
2013-04-02$80.79$93.031,425,000——
2013-04-01$80.11$92.25732,100——
2013-03-28$80.54$92.741,877,500——
2013-03-27$79.18$91.181,656,000——
2013-03-26$80.27$92.431,016,600——
2013-03-25$79.86$91.961,198,600——
2013-03-22$81.04$93.321,625,400——
2013-03-21$80.72$92.952,148,400——
2013-03-20$83.19$95.79541,200——
2013-03-19$82.60$95.11851,300——
2013-03-18$82.98$95.55838,500——
2013-03-15$84.58$97.39943,300——
2013-03-14$84.57$97.38925,100——
2013-03-13$82.62$95.14440,800——
2013-03-12$82.89$95.45503,400——
2013-03-11$83.25$95.86650,000——
2013-03-08$83.21$95.82867,700——
2013-03-07$83.44$96.081,248,100——
2013-03-06$82.69$95.221,442,600——
2013-03-05$81.87$94.271,375,500——
2013-03-04$79.92$92.03611,200——
2013-03-01$78.68$90.60780,000——
2013-02-28$78.20$90.05798,000——
2013-02-27$78.60$90.511,593,400——
2013-02-26$77.86$89.661,436,600——
2013-02-25$78.26$90.121,629,100——
2013-02-22$78.91$90.86654,300——
2013-02-21$78.05$89.871,088,900——
2013-02-20$79.70$91.771,038,200——
2013-02-19$80.54$92.74705,700——
2013-02-15$80.04$92.17894,800——
2013-02-14$80.07$92.20816,200——
2013-02-13$80.67$92.89723,200——
2013-02-12$80.93$93.19939,200——
2013-02-11$79.24$91.241,645,100——
2013-02-08$79.92$92.031,373,100——
2013-02-07$79.74$91.821,309,800——
2013-02-06$80.16$92.301,261,500——
2013-02-05$81.88$94.28938,800——
2013-02-04$81.44$93.781,029,200——
2013-02-01$83.57$96.231,577,400——
2013-01-31$82.02$94.45967,300——
2013-01-30$81.55$93.901,180,000——
2013-01-29$81.22$93.521,460,500——
2013-01-28$80.36$92.53719,000——
2013-01-25$80.99$93.261,365,100——
2013-01-24$78.50$90.39814,000——
2013-01-23$78.62$90.531,709,300——
2013-01-22$77.52$89.261,442,700——
2013-01-18$77.38$89.101,310,400——
2013-01-17$77.67$89.441,558,300——
2013-01-16$78.13$89.971,411,400——
2013-01-15$77.55$89.304,501,900——
2013-01-14$81.88$94.281,082,100——
2013-01-11$81.78$94.172,475,200——
2013-01-10$82.40$94.883,014,100——
2013-01-09$80.05$92.181,320,300——
2013-01-08$79.89$91.991,359,800——
2013-01-07$79.79$91.881,193,300——
2013-01-04$80.42$92.601,485,400——
2013-01-03$80.45$92.64990,000——
2013-01-02$82.40$94.88686,500——