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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$133.99$171.73299,300——
2019-12-30$133.39$170.96257,200——
2019-12-27$134.98$173.00357,200——
2019-12-26$134.58$172.49170,000——
2019-12-24$133.60$171.23117,900——
2019-12-23$133.77$171.45296,800——
2019-12-20$134.41$172.27474,300——
2019-12-19$133.08$170.56454,100——
2019-12-18$133.39$170.96663,700——
2019-12-17$134.04$171.791,439,300——
2019-12-16$139.39$178.65497,100——
2019-12-13$138.50$177.51745,400——
2019-12-12$136.70$175.20680,000——
2019-12-11$134.91$172.91262,400——
2019-12-10$134.70$172.64300,600——
2019-12-09$134.86$172.84227,500——
2019-12-06$135.00$173.02347,100——
2019-12-05$134.85$172.83486,700——
2019-12-04$135.54$173.72354,600——
2019-12-03$134.22$172.02654,800——
2019-12-02$133.45$171.04626,900——
2019-11-29$135.95$174.24227,700——
2019-11-27$135.41$173.55443,900——
2019-11-26$135.34$173.46660,500——
2019-11-25$135.74$173.97278,700——
2019-11-22$135.41$173.55225,800——
2019-11-21$135.43$173.58273,500——
2019-11-20$135.00$173.02300,900——
2019-11-19$135.74$173.97423,600——
2019-11-18$135.18$173.25731,900——
2019-11-15$135.48$173.64383,800——
2019-11-14$134.41$172.27345,400——
2019-11-13$134.30$172.13450,700——
2019-11-12$135.37$173.50582,600——
2019-11-11$136.78$175.31448,700——
2019-11-08$136.44$174.87327,000——
2019-11-07$135.08$173.13269,200——
2019-11-06$135.11$173.16457,600——
2019-11-05$133.56$171.18486,100——
2019-11-04$134.47$172.34468,600——
2019-11-01$133.69$171.351,526,900——
2019-10-31$132.58$169.92413,800——
2019-10-30$133.23$170.76485,100——
2019-10-29$131.74$168.85513,800——
2019-10-28$132.77$170.17440,900——
2019-10-25$131.87$169.01569,200——
2019-10-24$131.79$168.91809,400——
2019-10-23$131.66$168.74709,100——
2019-10-22$131.80$168.921,092,200——
2019-10-21$132.71$170.091,210,500——
2019-10-18$129.13$165.501,655,800——
2019-10-17$128.60$164.82972,200——
2019-10-16$128.72$164.981,091,500——
2019-10-15$127.18$163.00830,900——
2019-10-14$126.05$161.55877,700——
2019-10-11$126.20$161.752,234,300——
2019-10-10$115.25$147.711,062,100——
2019-10-09$116.05$148.741,061,600——
2019-10-08$112.90$144.70797,800——
2019-10-07$114.53$146.79637,700——
2019-10-04$115.37$147.87803,700——
2019-10-03$115.11$147.53505,500——
2019-10-02$113.66$145.67702,700——
2019-10-01$117.15$150.15799,100——
2019-09-30$117.87$151.071,270,000——
2019-09-27$117.44$150.521,339,800——
2019-09-26$117.66$150.801,813,500——
2019-09-25$117.26$150.291,036,200——
2019-09-24$118.68$152.11996,400——
2019-09-23$118.90$152.39644,000——
2019-09-20$119.40$153.031,143,900——
2019-09-19$119.81$153.56299,700——
2019-09-18$119.68$153.39371,000——
2019-09-17$120.01$153.81376,700——
2019-09-16$117.51$150.61437,200——
2019-09-13$118.96$152.47525,900——
2019-09-12$120.88$154.93492,000——
2019-09-11$119.93$153.711,057,800——
2019-09-10$120.78$154.80600,900——
2019-09-09$121.56$155.80513,400——
2019-09-06$121.94$156.29329,100——
2019-09-05$123.30$158.03568,700——
2019-09-04$120.55$154.50532,600——
2019-09-03$118.31$151.63514,500——
2019-08-30$119.15$152.71598,100——
2019-08-29$119.88$153.65322,700——
2019-08-28$118.41$151.76461,700——
2019-08-27$119.95$153.73447,500——
2019-08-26$118.80$152.26329,500——
2019-08-23$117.52$150.62393,400——
2019-08-22$119.47$153.12348,800——
2019-08-21$121.24$155.39639,100——
2019-08-20$117.99$151.22341,500——
2019-08-19$119.70$153.41279,400——
2019-08-16$118.98$152.49295,800——
2019-08-15$117.16$150.16589,600——
2019-08-14$116.87$149.79776,700——
2019-08-13$120.93$154.99681,900——
2019-08-12$119.10$152.65240,900——
2019-08-09$119.75$153.48403,000——
2019-08-08$121.52$155.75475,900——
2019-08-07$120.47$154.401,024,900——
2019-08-06$117.65$150.79921,500——
2019-08-05$118.73$152.17759,600——
2019-08-02$121.68$155.95656,800——
2019-08-01$123.07$157.73618,700——
2019-07-31$123.03$157.68465,100——
2019-07-30$123.00$157.64708,000——
2019-07-29$126.43$162.04440,500——
2019-07-26$126.99$162.76366,900——
2019-07-25$125.39$160.71669,900——
2019-07-24$127.61$163.55748,300——
2019-07-23$125.63$161.01871,000——
2019-07-22$124.83$159.991,492,400——
2019-07-19$124.63$159.731,481,700——
2019-07-18$127.42$163.313,146,800——
2019-07-17$134.22$172.02735,500——
2019-07-16$135.12$173.18595,700——
2019-07-15$137.13$175.75384,000——
2019-07-12$136.77$175.29486,500——
2019-07-11$137.42$176.13525,600——
2019-07-10$137.66$176.43675,900——
2019-07-09$138.28$177.23471,600——
2019-07-08$138.48$177.48477,100——
2019-07-05$138.16$177.07472,200——
2019-07-03$140.18$179.661,097,000——
2019-07-02$139.35$178.60993,200——
2019-07-01$138.30$177.252,370,200——
2019-06-28$136.80$175.333,042,600——
2019-06-27$134.68$172.611,819,600——
2019-06-26$134.03$171.783,671,600——
2019-06-25$133.01$170.47677,800——
2019-06-24$134.93$172.93715,600——
2019-06-21$134.35$172.191,456,100——
2019-06-20$134.40$172.25908,200——
2019-06-19$131.84$168.97430,100——
2019-06-18$131.77$168.88921,900——
2019-06-17$128.46$164.64516,700——
2019-06-14$127.65$163.60426,600——
2019-06-13$128.81$165.09451,700——
2019-06-12$128.31$164.45899,900——
2019-06-11$128.38$164.54562,000——
2019-06-10$129.43$165.89348,600——
2019-06-07$129.64$166.15808,100——
2019-06-06$126.49$162.12914,600——
2019-06-05$126.26$161.82813,900——
2019-06-04$125.83$161.271,238,500——
2019-06-03$122.84$157.44970,500——
2019-05-31$123.08$157.75684,300——
2019-05-30$124.92$160.10405,100——
2019-05-29$124.25$159.25640,000——
2019-05-28$126.00$161.49500,500——
2019-05-24$127.51$163.42271,200——
2019-05-23$126.60$162.26431,200——
2019-05-22$128.70$164.95695,600——
2019-05-21$126.91$162.66705,600——
2019-05-20$125.19$160.451,040,200——
2019-05-17$127.36$163.23455,500——
2019-05-16$129.11$165.48751,500——
2019-05-15$126.17$159.53936,900——
2019-05-14$125.20$158.31924,700——
2019-05-13$123.24$155.83509,500——
2019-05-10$125.75$159.00867,400——
2019-05-09$124.37$157.261,096,600——
2019-05-08$124.30$157.17674,200——
2019-05-07$123.47$156.12707,500——
2019-05-06$126.42$159.85408,300——
2019-05-03$127.40$161.09441,100——
2019-05-02$125.98$159.29721,500——
2019-05-01$127.86$161.67748,600——
2019-04-30$128.86$162.93903,600——
2019-04-29$129.05$163.171,894,800——
2019-04-26$127.48$161.191,387,200——
2019-04-25$129.05$163.172,788,400——
2019-04-24$129.08$163.214,694,100——
2019-04-23$114.80$145.16770,700——
2019-04-22$113.79$143.88418,100——
2019-04-18$112.97$142.84485,500——
2019-04-17$112.31$142.01881,000——
2019-04-16$111.20$140.601,081,400——
2019-04-15$112.80$142.63638,000——
2019-04-12$112.32$142.02354,100——
2019-04-11$112.33$142.03508,100——
2019-04-10$112.27$141.96834,100——
2019-04-09$110.37$139.561,094,500——
2019-04-08$114.93$145.32868,500——
2019-04-05$114.61$144.92686,600——
2019-04-04$115.95$146.611,130,800——
2019-04-03$116.43$147.22688,800——
2019-04-02$115.81$146.43582,000——
2019-04-01$115.82$146.45973,200——
2019-03-29$115.46$145.991,325,700——
2019-03-28$114.21$144.411,867,900——
2019-03-27$113.56$143.591,172,700——
2019-03-26$113.93$144.061,123,000——
2019-03-25$111.60$141.11437,200——
2019-03-22$111.72$141.26780,000——
2019-03-21$114.43$144.69385,000——
2019-03-20$114.53$144.82679,600——
2019-03-19$113.44$143.44506,100——
2019-03-18$112.14$141.79429,600——
2019-03-15$112.49$142.24769,100——
2019-03-14$109.52$138.48394,200——
2019-03-13$108.86$137.65472,400——
2019-03-12$108.01$136.57410,300——
2019-03-11$107.72$136.20476,000——
2019-03-08$107.97$136.52537,200——
2019-03-07$106.35$134.47306,400——
2019-03-06$107.59$136.04270,100——
2019-03-05$107.97$136.52269,400——
2019-03-04$107.32$135.70404,200——
2019-03-01$108.38$137.04473,400——
2019-02-28$107.13$135.46543,300——
2019-02-27$107.01$135.31471,400——
2019-02-26$107.57$136.01327,300——
2019-02-25$107.33$135.71408,200——
2019-02-22$108.32$136.96337,100——
2019-02-21$106.98$135.27298,400——
2019-02-20$106.86$135.12730,400——
2019-02-19$106.74$134.97292,700——
2019-02-15$106.82$135.07328,800——
2019-02-14$105.94$133.95494,900——
2019-02-13$105.26$133.09385,100——
2019-02-12$104.63$132.30794,300——
2019-02-11$104.09$131.61636,500——
2019-02-08$104.03$131.54724,500——
2019-02-07$103.46$130.82659,600——
2019-02-06$105.27$133.11349,900——
2019-02-05$106.27$134.37709,500——
2019-02-04$104.21$131.77564,900——
2019-02-01$103.95$131.44566,200——
2019-01-31$103.42$130.771,027,200——
2019-01-30$102.52$129.631,275,500——
2019-01-29$102.69$129.842,048,500——
2019-01-28$106.94$135.222,299,600——
2019-01-25$106.01$134.041,036,500——
2019-01-24$105.40$133.271,999,100——
2019-01-23$104.10$131.63539,100——
2019-01-22$103.33$130.65680,400——
2019-01-18$105.74$133.70484,400——
2019-01-17$103.63$131.03338,000——
2019-01-16$102.25$129.29442,500——
2019-01-15$102.43$129.52443,100——
2019-01-14$101.11$127.85629,000——
2019-01-11$101.98$128.95576,900——
2019-01-10$103.34$130.67663,800——
2019-01-09$102.65$129.79516,400——
2019-01-08$101.27$128.05548,600——
2019-01-07$99.71$126.08861,600——
2019-01-04$98.74$124.851,038,100——
2019-01-03$95.46$120.70807,800——
2019-01-02$99.18$125.41506,300——