BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	47.095	47.095	46.405	46.800	42.536	1,754,696
2024-06-06	47.230	47.335	46.720	46.980	42.700	1,878,615
2024-06-05	47.500	47.575	47.060	47.180	42.882	1,445,629
2024-06-04	47.815	47.890	46.955	47.355	43.041	1,910,642
2024-06-03	48.835	48.925	47.885	47.935	43.568	1,344,058
2024-05-31	48.200	48.410	48.035	48.410	44.000	4,055,815
2024-05-30	47.235	48.085	47.175	48.080	43.700	1,877,818
2024-05-29	48.020	48.125	47.165	47.240	42.936	2,198,036
2024-05-28	48.660	48.800	47.970	48.215	43.823	2,255,720
2024-05-27	48.345	48.760	48.250	48.760	44.318	1,081,805
2024-05-24	48.015	48.380	47.695	48.220	43.827	2,226,321
2024-05-23	48.300	48.840	48.260	48.440	44.027	1,971,457
2024-05-22	49.030	49.055	48.200	48.400	43.991	2,037,959
2024-05-21	49.185	49.540	48.845	49.155	44.677	2,132,840
2024-05-20	49.205	49.380	49.030	49.255	44.768	1,177,236
2024-05-17	48.915	49.095	48.640	48.875	44.422	2,985,467
2024-05-16	49.560	49.615	48.940	49.075	44.604	2,030,853
2024-05-15	49.500	50.070	49.375	49.640	45.118	1,911,647
2024-05-14	48.950	49.415	48.625	49.360	44.863	1,779,574
2024-05-13	48.880	49.040	48.640	49.040	44.572	3,026,731
2024-05-10	49.995	50.060	48.690	48.805	44.359	3,296,127
2024-05-09	49.420	49.850	49.400	49.840	45.300	1,288,317
2024-05-08	50.080	50.260	49.350	49.510	45.000	2,129,964
2024-05-07	49.595	50.080	49.380	50.080	45.518	3,392,286
2024-05-06	49.100	49.705	48.920	49.480	44.972	1,827,034
2024-05-03	48.850	49.480	48.480	49.070	44.600	2,243,383
2024-05-02	48.815	49.075	48.595	48.645	44.213	2,935,787
2024-04-30	49.475	49.695	49.035	49.155	44.677	3,715,748
2024-04-29	48.990	49.200	48.600	49.055	44.586	3,076,225
2024-04-26	48.280	48.880	47.985	48.825	44.377	5,253,527
2024-04-25	51.890	51.950	50.310	50.990	43.254	4,440,625
2024-04-24	51.120	51.500	51.020	51.320	43.534	3,858,949
2024-04-23	51.510	51.550	50.690	51.080	43.331	3,111,817
2024-04-22	51.080	51.260	50.580	51.110	43.356	2,457,655
2024-04-19	50.500	50.730	50.160	50.440	42.788	3,487,886
2024-04-18	51.250	51.250	50.590	51.070	43.322	2,083,755
2024-04-17	50.600	51.400	50.590	50.970	43.238	2,407,373
2024-04-16	51.000	51.060	50.290	50.530	42.864	3,371,948
2024-04-15	51.680	52.150	51.460	51.750	43.899	2,132,399
2024-04-12	52.600	52.770	51.430	51.650	43.814	2,698,989
2024-04-11	53.840	54.070	51.760	52.090	44.188	4,051,574
2024-04-10	53.640	54.110	52.830	54.000	45.808	5,288,570
2024-04-09	54.040	54.110	53.420	53.600	45.469	2,123,880
2024-04-08	54.040	54.270	53.530	53.880	45.706	1,596,462
2024-04-05	54.210	54.700	53.350	53.830	45.664	2,537,273
2024-04-04	54.430	54.930	54.270	54.920	46.588	1,855,813
2024-04-03	53.580	54.750	53.570	54.510	46.240	2,314,791
2024-04-02	53.450	54.230	53.210	53.820	45.655	2,903,536
2024-03-28	53.340	53.530	52.710	52.930	44.900	2,646,566
2024-03-27	52.780	53.260	52.150	53.250	45.172	2,540,595
2024-03-26	52.900	52.940	52.480	52.630	44.646	2,278,963
2024-03-25	52.800	53.050	52.410	52.930	44.900	2,469,011
2024-03-22	52.420	52.900	52.200	52.720	44.722	2,335,875
2024-03-21	52.420	52.890	52.310	52.650	44.663	2,998,619
2024-03-20	50.650	52.090	50.610	51.880	44.009	4,141,824
2024-03-19	48.980	50.600	48.865	50.600	42.924	3,781,991
2024-03-18	49.590	49.590	48.785	49.005	41.571	1,302,269
2024-03-15	49.005	49.600	48.795	49.310	41.829	5,689,217
2024-03-14	49.650	49.800	48.700	48.805	41.401	2,412,007
2024-03-13	49.395	49.815	49.245	49.590	42.067	1,585,051

← NewerPage 11 of 22 · 1,278 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.