BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	45.160	45.270	42.880	43.465	36.871	5,549,559
2023-09-20	45.270	45.685	45.055	45.685	38.754	1,523,672
2023-09-19	45.200	45.525	45.150	45.200	38.343	1,302,138
2023-09-18	46.115	46.175	45.195	45.310	38.436	1,383,695
2023-09-15	45.650	46.265	45.555	46.250	39.234	7,345,054
2023-09-14	44.255	45.245	43.970	45.120	38.275	2,543,428
2023-09-13	44.170	44.940	44.140	44.325	37.601	1,865,246
2023-09-12	45.000	45.150	44.170	44.280	37.562	2,156,009
2023-09-11	44.890	45.070	44.640	44.995	38.169	2,382,235
2023-09-08	45.255	45.265	43.735	44.480	37.732	3,284,207
2023-09-07	45.560	45.635	44.880	45.115	38.271	2,076,832
2023-09-06	45.635	46.415	45.225	45.805	38.856	2,029,855
2023-09-05	46.430	46.460	45.875	45.885	38.924	1,621,356
2023-09-04	47.175	47.200	46.525	46.615	39.543	901,800
2023-09-01	47.000	47.450	46.885	46.885	39.772	1,687,756
2023-08-31	46.330	46.975	46.285	46.790	39.692	2,687,245
2023-08-30	46.265	46.400	45.625	46.250	39.234	1,921,958
2023-08-29	45.650	46.015	45.465	45.980	39.005	1,597,410
2023-08-28	45.330	45.450	45.060	45.400	38.513	1,233,708
2023-08-25	45.145	45.420	44.940	45.025	38.194	1,438,136
2023-08-24	45.835	45.895	45.000	45.135	38.288	1,610,118
2023-08-23	45.980	46.065	45.355	45.515	38.610	1,527,219
2023-08-22	45.935	46.755	45.745	45.860	38.903	1,901,096
2023-08-21	45.510	45.955	45.480	45.625	38.703	1,295,311
2023-08-18	45.505	45.670	45.115	45.555	38.644	1,785,253
2023-08-17	45.535	45.890	45.410	45.740	38.801	1,144,456
2023-08-16	45.550	45.910	45.425	45.710	38.775	1,059,789
2023-08-15	46.305	46.370	45.525	45.645	38.720	1,780,475
2023-08-14	46.715	46.920	46.120	46.360	39.327	2,023,059
2023-08-11	47.200	47.355	46.700	46.760	39.666	1,504,723
2023-08-10	46.880	47.555	46.740	47.375	40.188	1,548,437
2023-08-09	46.870	47.255	46.520	46.560	39.497	1,549,370
2023-08-08	46.795	47.040	46.145	46.425	39.382	1,999,143
2023-08-07	46.940	47.220	46.695	47.165	40.010	1,114,441
2023-08-04	47.180	47.270	46.460	47.130	39.980	1,686,745
2023-08-03	47.310	47.550	46.765	47.190	40.031	2,466,362
2023-08-02	47.950	48.285	47.605	47.750	40.506	1,989,606
2023-08-01	48.700	49.035	48.410	48.660	41.278	1,818,204
2023-07-31	48.920	49.460	48.705	48.770	41.371	2,647,177
2023-07-28	47.725	49.585	47.520	49.385	41.893	5,795,212
2023-07-27	47.540	47.940	47.345	47.900	40.633	2,342,304
2023-07-26	47.950	47.950	47.025	47.300	40.124	1,730,165
2023-07-25	47.430	47.780	47.160	47.615	40.391	1,349,869
2023-07-24	47.230	47.415	46.935	47.330	40.150	1,101,497
2023-07-21	47.820	47.930	47.270	47.470	40.268	1,989,814
2023-07-20	47.085	47.815	47.015	47.675	40.442	2,220,243
2023-07-19	46.770	47.210	46.755	47.070	39.929	2,035,118
2023-07-18	45.290	46.810	45.040	46.640	39.564	2,570,111
2023-07-17	45.100	45.380	44.860	45.210	38.351	1,452,690
2023-07-14	46.190	46.345	45.295	45.360	38.479	2,471,954
2023-07-13	45.800	47.135	45.665	46.430	39.386	3,545,634
2023-07-12	45.805	47.090	45.645	46.735	39.645	4,213,286
2023-07-11	45.210	45.710	44.840	45.575	38.661	1,815,976
2023-07-10	45.140	45.830	44.890	44.965	38.144	2,579,261
2023-07-07	43.055	45.330	43.035	45.250	38.385	5,475,678
2023-07-06	43.780	44.060	42.865	43.070	36.536	2,622,145
2023-07-05	44.270	44.395	43.855	44.090	37.401	2,395,469
2023-07-04	44.700	44.830	44.395	44.685	37.906	1,282,756
2023-07-03	44.750	45.240	44.585	44.735	37.948	1,638,099
2023-06-30	44.235	44.635	43.970	44.470	37.724	2,776,594

← NewerPage 14 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.