BASF SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	45.785	46.135	45.705	45.850	41.673	2,091,012
2024-08-29	45.270	45.930	45.200	45.725	41.559	1,758,795
2024-08-28	45.210	45.535	45.150	45.185	41.069	1,196,245
2024-08-27	45.150	45.690	45.045	45.200	41.082	1,308,448
2024-08-26	44.845	45.110	44.610	44.965	40.869	844,295
2024-08-23	44.680	45.045	44.520	44.950	40.855	1,600,265
2024-08-22	44.100	44.575	43.995	44.445	40.396	1,767,293
2024-08-21	43.395	44.360	43.380	44.160	40.137	2,048,983
2024-08-20	43.120	43.530	43.090	43.350	39.401	1,567,488
2024-08-19	42.500	43.275	42.500	43.080	39.155	1,523,788
2024-08-16	42.270	42.680	42.185	42.550	38.674	2,334,131
2024-08-15	41.455	42.205	41.315	42.125	38.287	1,813,403
2024-08-14	41.600	41.695	41.135	41.205	37.451	1,405,077
2024-08-13	41.420	41.585	41.160	41.460	37.683	1,279,727
2024-08-12	41.455	41.705	41.255	41.280	37.519	1,574,088
2024-08-09	41.585	41.800	41.220	41.370	37.601	1,381,772
2024-08-08	41.250	41.610	40.885	41.585	37.797	1,408,462
2024-08-07	41.035	41.950	40.960	41.605	37.815	2,088,824
2024-08-06	41.100	41.205	40.405	40.870	37.147	2,464,106
2024-08-05	41.000	41.190	40.175	40.840	37.119	3,637,304
2024-08-02	42.105	42.260	41.620	41.770	37.965	2,592,574
2024-08-01	42.835	42.915	42.070	42.320	38.465	2,301,541
2024-07-31	42.760	43.230	42.610	43.100	39.174	1,586,635
2024-07-30	42.930	43.290	42.740	42.770	38.874	2,259,862
2024-07-29	43.820	44.090	42.510	43.000	39.083	2,966,542
2024-07-26	43.700	44.015	43.080	43.735	39.751	3,167,496
2024-07-25	44.475	44.850	43.665	44.770	40.691	2,757,070
2024-07-24	44.430	44.800	44.255	44.800	40.719	1,379,380
2024-07-23	44.700	44.875	44.345	44.755	40.678	1,306,074
2024-07-22	44.320	44.980	44.165	44.820	40.737	1,354,952
2024-07-19	44.850	44.935	43.995	44.095	40.078	2,876,610
2024-07-18	45.400	45.430	44.985	45.230	41.109	1,697,586
2024-07-17	43.820	45.180	43.775	45.110	41.000	2,722,737
2024-07-16	43.530	43.885	43.345	43.815	39.823	1,284,261
2024-07-15	44.655	44.750	43.640	43.640	39.664	2,531,989
2024-07-12	44.285	44.795	44.160	44.655	40.587	1,748,703
2024-07-11	43.875	44.360	43.785	44.115	40.096	1,856,281
2024-07-10	44.060	44.150	43.445	43.675	39.696	2,083,894
2024-07-09	44.880	45.325	44.095	44.205	40.178	1,908,931
2024-07-08	44.980	45.555	44.760	44.945	40.850	1,452,290
2024-07-05	45.440	45.930	44.985	45.120	41.010	1,431,802
2024-07-04	45.240	45.550	45.080	45.450	41.309	1,042,141
2024-07-03	44.900	45.400	44.660	45.255	41.132	1,527,871
2024-07-02	44.315	44.855	44.120	44.720	40.646	1,772,814
2024-07-01	45.675	45.800	44.340	44.390	40.346	2,056,544
2024-06-28	45.575	45.860	45.135	45.185	41.069	1,920,031
2024-06-27	45.290	45.845	45.225	45.345	41.214	1,341,204
2024-06-26	46.550	46.600	45.135	45.205	41.087	2,105,747
2024-06-25	46.170	46.410	46.025	46.410	42.182	2,596,920
2024-06-24	45.155	46.320	45.140	46.160	41.955	2,647,221
2024-06-21	45.470	45.615	44.995	45.150	41.037	5,439,408
2024-06-20	44.950	45.555	44.880	45.540	41.391	1,987,824
2024-06-19	44.935	45.210	44.820	44.945	40.850	1,108,280
2024-06-18	45.120	45.235	44.790	45.040	40.937	1,386,650
2024-06-17	44.720	44.960	44.545	44.840	40.755	1,362,195
2024-06-14	45.700	45.770	44.505	44.585	40.523	2,832,491
2024-06-13	46.225	46.250	45.410	45.620	41.464	2,427,558
2024-06-12	46.665	46.820	46.415	46.480	42.246	1,490,382
2024-06-11	46.250	46.510	46.160	46.440	42.209	1,995,419
2024-06-10	46.690	46.690	46.085	46.150	41.946	2,406,897

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.2500 EUR
2025-05-05	2.2500 EUR
2024-04-26	3.4000 EUR
2023-04-28	3.4000 EUR
2022-05-02	3.4000 EUR
2021-04-30	3.3000 EUR
2020-05-04	3.3000 EUR
2019-05-06	3.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.