BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	49.300	49.615	49.060	49.500	41.991	1,880,708
2024-03-11	48.505	49.060	48.420	49.060	41.617	1,629,130
2024-03-08	49.085	49.225	48.665	48.805	41.401	1,683,802
2024-03-07	48.415	49.445	47.950	49.060	41.617	2,609,946
2024-03-06	47.350	48.790	47.330	48.530	41.168	4,010,278
2024-03-05	46.850	47.285	46.490	47.250	40.082	1,913,185
2024-03-04	47.950	47.995	46.750	47.100	39.955	1,746,904
2024-03-01	47.380	48.040	47.055	47.985	40.705	2,974,126
2024-02-29	46.935	47.360	46.675	47.075	39.933	3,080,914
2024-02-28	47.445	47.460	46.775	46.970	39.844	1,864,710
2024-02-27	46.170	47.825	46.170	47.455	40.256	3,316,899
2024-02-26	47.025	47.600	46.195	46.330	39.301	2,282,454
2024-02-23	47.570	48.700	45.190	46.600	39.530	5,605,687
2024-02-22	46.750	47.300	46.230	46.845	39.738	2,973,647
2024-02-21	46.060	46.590	45.735	46.405	39.365	1,462,693
2024-02-20	45.715	46.065	45.430	46.045	39.060	1,488,167
2024-02-19	46.320	46.420	45.615	45.775	38.831	1,323,167
2024-02-16	46.480	47.020	46.260	46.590	39.522	2,532,352
2024-02-15	45.640	46.435	45.555	46.085	39.094	2,104,384
2024-02-14	45.255	45.920	45.105	45.570	38.657	1,701,498
2024-02-13	44.970	45.885	44.890	45.060	38.224	2,403,707
2024-02-12	44.205	44.975	44.065	44.820	38.021	1,391,879
2024-02-09	44.710	44.830	44.015	44.020	37.342	1,673,704
2024-02-08	44.810	45.010	44.400	44.705	37.923	1,283,790
2024-02-07	45.380	45.445	44.590	44.590	37.825	1,367,170
2024-02-06	44.880	45.395	44.280	45.350	38.470	1,859,209
2024-02-05	44.600	44.950	44.510	44.605	37.838	1,954,473
2024-02-02	44.445	45.005	44.420	44.680	37.902	1,919,704
2024-02-01	44.150	44.305	43.885	44.135	37.439	1,524,372
2024-01-31	44.500	44.760	44.340	44.460	37.715	2,033,121
2024-01-30	44.975	45.160	44.340	44.470	37.724	1,757,912
2024-01-29	45.345	45.450	44.950	45.060	38.224	1,873,459
2024-01-26	44.820	46.205	44.800	45.655	38.729	2,619,512
2024-01-25	43.765	45.050	43.600	44.955	38.135	2,681,645
2024-01-24	44.060	44.150	43.340	43.780	37.138	2,398,628
2024-01-23	42.900	43.805	42.890	43.620	37.003	2,057,979
2024-01-22	43.315	43.625	42.590	42.815	36.320	1,981,814
2024-01-19	43.700	44.540	42.995	43.050	36.519	2,758,892
2024-01-18	43.380	43.755	42.970	43.660	37.036	2,119,243
2024-01-17	43.650	43.765	43.035	43.160	36.612	2,195,846
2024-01-16	44.120	44.425	44.030	44.255	37.541	1,567,729
2024-01-15	44.730	44.900	44.425	44.525	37.770	1,331,091
2024-01-12	45.060	45.250	44.690	44.780	37.987	1,817,478
2024-01-11	45.180	45.595	44.830	44.830	38.029	2,133,431
2024-01-10	45.520	45.705	45.020	45.020	38.190	2,119,047
2024-01-09	46.305	46.445	45.405	45.510	38.606	2,824,333
2024-01-08	46.760	47.045	46.320	46.755	39.662	1,586,061
2024-01-05	47.600	47.830	46.290	46.800	39.700	3,305,990
2024-01-04	47.705	48.010	47.430	47.695	40.459	1,654,947
2024-01-03	49.200	49.270	47.510	47.760	40.514	2,249,768
2024-01-02	49.000	49.475	48.405	49.070	41.626	1,778,922
2023-12-29	48.685	48.845	48.615	48.780	41.380	657,424
2023-12-28	48.800	48.950	48.535	48.580	41.210	1,183,626
2023-12-27	48.550	48.790	48.460	48.650	41.269	1,154,368
2023-12-22	48.300	48.600	48.155	48.540	41.176	1,468,342
2023-12-21	48.300	49.850	48.185	48.470	41.117	2,897,195
2023-12-20	48.600	48.910	48.360	48.450	41.100	1,685,775
2023-12-19	48.050	48.725	48.050	48.565	41.197	1,945,158
2023-12-18	48.005	48.995	47.935	48.270	40.947	2,218,892
2023-12-15	48.175	48.845	47.960	48.175	40.867	6,103,000

← NewerPage 12 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.