BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	48.455	49.175	47.875	48.140	40.837	4,332,838
2023-12-13	46.420	47.800	46.335	47.605	40.383	5,039,859
2023-12-12	45.500	46.050	45.400	45.585	38.669	2,301,655
2023-12-11	44.950	45.490	44.605	45.430	38.538	2,303,142
2023-12-08	45.180	45.495	44.830	45.190	38.334	2,091,390
2023-12-07	44.525	45.655	44.240	45.095	38.254	3,768,742
2023-12-06	43.750	44.470	43.545	44.440	37.698	2,541,393
2023-12-05	43.315	43.680	43.080	43.600	36.986	1,938,156
2023-12-04	43.225	43.735	43.200	43.410	36.824	2,158,538
2023-12-01	43.000	43.255	42.605	43.240	36.680	1,989,728
2023-11-30	43.000	43.120	42.295	42.685	36.209	2,962,998
2023-11-29	42.760	43.200	42.675	42.975	36.455	2,221,343
2023-11-28	43.015	43.155	42.460	42.705	36.226	2,110,117
2023-11-27	43.505	43.740	43.020	43.195	36.642	3,288,239
2023-11-24	44.740	44.825	44.245	44.580	37.817	2,484,761
2023-11-23	43.790	43.890	43.725	43.810	37.164	899,500
2023-11-22	43.945	44.150	43.505	43.720	37.087	1,635,008
2023-11-21	44.180	44.420	43.540	43.810	37.164	2,173,985
2023-11-20	44.590	44.590	44.070	44.205	37.499	1,803,183
2023-11-17	43.985	44.590	43.930	44.285	37.567	2,231,584
2023-11-16	44.000	44.500	43.870	43.930	37.266	2,622,731
2023-11-15	44.870	45.300	44.735	45.045	38.211	1,630,595
2023-11-14	44.235	44.910	43.540	44.750	37.961	2,723,579
2023-11-13	43.820	44.165	43.715	44.085	37.397	1,507,609
2023-11-10	44.190	44.400	43.130	43.715	37.083	2,808,933
2023-11-09	43.585	45.365	43.505	44.480	37.732	3,578,940
2023-11-08	43.125	43.650	42.720	43.575	36.964	2,746,354
2023-11-07	43.085	43.660	43.085	43.475	36.880	1,689,444
2023-11-06	43.910	43.945	42.780	43.160	36.612	2,280,985
2023-11-03	43.700	44.340	43.625	43.870	37.215	2,219,155
2023-11-02	42.480	43.940	42.465	43.520	36.918	2,510,476
2023-11-01	43.465	43.715	42.065	42.285	35.870	3,002,868
2023-10-31	42.200	43.840	41.960	43.535	36.930	4,732,471
2023-10-30	41.775	42.000	41.495	41.680	35.357	1,919,279
2023-10-27	41.480	41.865	41.175	41.460	35.170	1,843,868
2023-10-26	40.420	41.415	40.280	41.185	34.937	2,512,689
2023-10-25	40.910	41.000	40.250	40.585	34.428	1,762,477
2023-10-24	40.920	41.075	40.575	40.950	34.738	1,685,567
2023-10-23	41.005	41.225	40.375	40.920	34.712	1,846,678
2023-10-20	41.200	41.315	40.860	40.995	34.776	2,802,177
2023-10-19	41.615	41.915	41.200	41.430	35.145	1,925,491
2023-10-18	42.590	42.645	41.800	41.840	35.493	1,690,570
2023-10-17	42.445	42.600	41.770	42.455	36.014	1,769,259
2023-10-16	42.200	42.760	42.140	42.520	36.069	1,970,902
2023-10-13	42.195	42.500	41.905	42.040	35.662	2,030,992
2023-10-12	42.900	42.995	42.050	42.140	35.747	1,944,224
2023-10-11	42.250	42.610	41.900	42.500	36.052	2,757,318
2023-10-10	41.285	42.410	41.245	42.295	35.879	3,030,121
2023-10-09	40.955	41.330	40.480	40.940	34.729	2,508,339
2023-10-06	41.450	42.020	41.315	41.820	35.476	1,916,315
2023-10-05	41.720	41.800	41.200	41.345	35.073	1,645,567
2023-10-04	41.475	42.460	41.425	41.850	35.501	2,028,974
2023-10-03	41.555	42.030	41.415	41.760	35.425	1,451,608
2023-10-02	43.185	43.385	41.775	41.890	35.535	2,531,880
2023-09-29	42.960	43.415	42.685	42.950	36.434	1,995,399
2023-09-28	42.175	42.650	41.575	42.645	36.175	1,822,917
2023-09-27	42.005	42.315	41.945	42.280	35.866	1,754,601
2023-09-26	42.500	42.595	42.070	42.110	35.722	2,155,228
2023-09-25	42.865	43.225	42.350	42.780	36.290	2,459,960
2023-09-22	42.900	43.480	42.765	43.085	36.549	2,528,189

← NewerPage 13 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.