BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	48.360	49.095	48.195	48.790	38.456	2,135,125
2023-03-31	48.000	48.495	47.890	48.360	38.117	2,672,648
2023-03-30	47.415	48.260	47.355	47.900	37.755	2,023,444
2023-03-29	46.695	47.250	46.350	47.180	37.187	2,738,089
2023-03-28	46.485	46.535	45.900	46.385	36.561	2,075,893
2023-03-27	46.415	46.540	45.300	45.930	36.202	1,869,193
2023-03-24	46.240	46.245	44.985	45.915	36.190	3,399,315
2023-03-23	46.405	46.655	46.020	46.375	36.553	1,969,936
2023-03-22	46.170	47.010	46.125	46.560	36.699	2,583,035
2023-03-21	45.900	46.520	45.855	46.170	36.391	2,125,911
2023-03-20	44.960	45.610	44.045	45.400	35.784	2,617,632
2023-03-17	45.420	45.995	44.470	44.915	35.402	7,187,730
2023-03-16	45.520	45.675	44.285	45.085	35.536	3,649,612
2023-03-15	46.350	46.390	44.485	44.535	35.102	5,292,272
2023-03-14	45.890	46.545	45.565	46.405	36.576	3,057,144
2023-03-13	47.540	47.540	45.590	45.700	36.021	5,650,106
2023-03-10	47.280	47.890	47.100	47.545	37.475	2,745,125
2023-03-09	48.380	48.465	47.820	47.990	37.826	1,659,878
2023-03-08	47.670	48.510	47.430	48.285	38.058	2,605,483
2023-03-07	48.220	48.270	47.850	48.015	37.845	2,279,063
2023-03-06	49.300	49.320	48.150	48.255	38.035	3,025,485
2023-03-03	48.540	49.285	48.535	49.165	38.752	2,411,864
2023-03-02	47.370	48.435	47.215	48.325	38.090	2,886,750
2023-03-01	48.910	49.325	48.290	48.375	38.129	3,534,679
2023-02-28	47.675	48.655	47.530	48.475	38.208	4,673,550
2023-02-27	48.105	48.990	47.815	47.890	37.747	4,646,830
2023-02-24	50.800	50.950	48.070	48.070	37.889	15,255,950
2023-02-23	52.680	52.780	51.980	52.170	41.120	2,039,899
2023-02-22	52.160	52.410	51.400	52.360	41.270	2,447,350
2023-02-21	53.110	53.280	52.030	52.490	41.373	2,003,891
2023-02-20	52.450	53.390	52.400	53.110	41.861	2,271,284
2023-02-17	52.000	52.370	51.360	52.240	41.176	2,164,661
2023-02-16	51.990	52.480	51.690	52.400	41.302	2,214,033
2023-02-15	51.150	51.810	51.100	51.700	40.750	1,813,500
2023-02-14	51.750	51.820	51.040	51.060	40.245	2,205,821
2023-02-13	51.510	51.750	51.160	51.670	40.726	1,455,638
2023-02-10	52.610	52.780	51.240	51.290	40.427	3,290,765
2023-02-09	52.860	53.440	52.750	52.850	41.656	1,727,351
2023-02-08	53.440	53.620	52.770	52.860	41.664	1,719,398
2023-02-07	53.120	53.180	52.620	52.950	41.735	1,605,203
2023-02-06	53.720	53.770	52.820	52.950	41.735	1,736,226
2023-02-03	53.600	54.040	53.160	54.040	42.594	2,471,023
2023-02-02	52.970	53.930	52.830	53.840	42.437	3,629,090
2023-02-01	52.490	52.790	52.220	52.740	41.570	1,938,360
2023-01-31	52.740	52.740	52.170	52.400	41.302	2,101,716
2023-01-30	52.610	52.790	52.180	52.780	41.601	1,739,897
2023-01-27	52.910	52.920	52.430	52.790	41.609	1,488,667
2023-01-26	53.140	53.200	52.020	52.620	41.475	2,412,368
2023-01-25	53.050	53.160	52.440	52.870	41.672	1,259,946
2023-01-24	52.770	53.040	52.570	53.040	41.806	1,823,231
2023-01-23	52.590	52.800	52.250	52.570	41.436	1,208,110
2023-01-20	52.120	52.640	51.940	52.460	41.349	3,496,093
2023-01-19	52.650	52.980	52.030	52.180	41.128	3,023,788
2023-01-18	51.760	53.320	51.650	53.130	41.877	4,019,550
2023-01-17	53.090	53.380	52.720	52.840	41.648	2,438,711
2023-01-16	52.780	53.220	51.820	53.000	41.775	2,923,417
2023-01-13	53.200	53.240	52.670	52.760	41.585	2,501,604
2023-01-12	52.600	53.340	52.530	53.090	41.846	3,007,680
2023-01-11	51.840	52.470	51.410	52.170	41.120	2,839,224
2023-01-10	52.620	52.730	51.250	51.700	40.750	3,082,636

← NewerPage 16 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.