BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	44.000	44.325	43.710	44.040	37.359	1,778,200
2023-06-28	43.070	44.265	43.030	44.075	37.389	3,194,091
2023-06-27	43.200	43.580	42.740	43.110	36.570	1,748,476
2023-06-26	42.500	42.830	42.195	42.785	36.294	1,596,422
2023-06-23	42.025	42.525	41.930	42.235	35.828	2,469,257
2023-06-22	42.285	43.210	42.120	42.375	35.946	3,150,024
2023-06-21	42.525	42.665	41.940	42.615	36.150	3,299,931
2023-06-20	42.750	43.910	42.350	42.655	36.184	6,292,711
2023-06-19	45.275	45.390	43.975	44.065	37.380	4,149,201
2023-06-16	46.500	46.500	45.215	45.700	38.767	10,602,630
2023-06-15	46.790	46.790	45.805	46.355	39.323	2,223,693
2023-06-14	46.710	47.240	46.415	46.835	39.730	1,823,197
2023-06-13	46.575	46.865	46.020	46.770	39.675	2,065,842
2023-06-12	46.335	46.580	45.905	46.295	39.272	2,019,330
2023-06-09	46.650	46.660	45.645	46.025	39.043	2,415,411
2023-06-08	46.550	47.475	46.500	46.870	39.760	1,792,735
2023-06-07	46.625	46.800	46.270	46.450	39.403	1,402,235
2023-06-06	46.570	46.795	46.300	46.760	39.666	986,209
2023-06-05	47.000	47.150	46.335	46.535	39.475	1,380,535
2023-06-02	45.300	47.125	45.215	46.790	39.692	3,599,448
2023-06-01	44.720	45.175	44.415	44.850	38.046	1,575,872
2023-05-31	45.200	45.595	44.415	44.415	37.677	7,824,643
2023-05-30	46.740	46.895	45.885	45.980	39.005	1,721,728
2023-05-29	47.055	47.225	46.535	46.705	39.620	830,499
2023-05-26	46.100	46.925	45.840	46.910	39.793	2,081,577
2023-05-25	46.420	46.445	45.455	45.915	38.949	2,520,277
2023-05-24	47.180	47.180	46.135	46.425	39.382	2,540,971
2023-05-23	47.180	47.620	47.065	47.465	40.264	1,162,457
2023-05-22	47.795	47.795	47.165	47.285	40.112	1,596,784
2023-05-19	47.710	48.105	47.545	47.605	40.383	2,942,357
2023-05-18	47.135	47.790	47.120	47.455	40.256	1,333,337
2023-05-17	46.800	47.280	46.680	46.925	39.806	1,455,103
2023-05-16	47.500	47.660	46.930	47.105	39.959	1,644,767
2023-05-15	47.500	47.880	47.285	47.725	40.485	1,682,621
2023-05-12	47.100	47.240	46.765	47.100	39.955	1,457,453
2023-05-11	47.300	47.600	46.790	47.110	39.963	1,320,574
2023-05-10	46.975	47.785	46.645	47.125	39.976	2,024,943
2023-05-09	46.800	46.880	46.440	46.845	39.738	1,365,104
2023-05-08	47.485	47.485	46.660	46.980	39.853	1,566,925
2023-05-05	46.100	48.500	46.000	47.525	40.315	4,802,955
2023-05-04	46.400	46.435	45.470	45.895	38.932	1,889,133
2023-05-03	45.445	46.440	45.275	46.360	39.327	2,474,592
2023-05-02	47.000	47.470	45.175	45.185	38.330	3,430,852
2023-04-28	44.915	47.035	44.820	46.850	39.743	5,055,709
2023-04-27	49.900	50.000	47.860	47.995	37.830	6,330,055
2023-04-26	50.000	50.300	49.365	50.150	39.528	2,759,381
2023-04-25	50.200	50.340	49.670	50.160	39.536	2,101,418
2023-04-24	49.620	50.340	49.325	50.240	39.599	1,686,317
2023-04-21	50.620	50.750	49.225	49.605	39.099	3,692,139
2023-04-20	50.800	50.900	50.270	50.610	39.891	2,293,513
2023-04-19	50.520	50.920	50.260	50.830	40.064	1,653,060
2023-04-18	50.200	50.750	50.100	50.520	39.820	1,994,182
2023-04-17	49.925	50.340	49.700	50.060	39.457	2,043,348
2023-04-14	48.960	49.830	48.835	49.705	39.177	2,174,461
2023-04-13	49.615	50.300	48.525	48.805	38.468	2,775,176
2023-04-12	48.770	49.705	47.810	49.425	38.957	4,617,068
2023-04-11	48.925	49.310	48.700	49.110	38.708	2,743,389
2023-04-06	48.635	48.880	48.295	48.410	38.157	1,631,329
2023-04-05	49.105	49.225	48.160	48.360	38.117	2,460,655
2023-04-04	48.920	49.990	48.920	49.010	38.630	3,071,438

← NewerPage 15 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.