BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	52.960	53.180	52.290	52.840	41.648	2,790,442
2023-01-06	51.780	52.810	51.520	52.810	41.625	2,592,280
2023-01-05	50.940	52.170	50.820	51.620	40.687	3,592,362
2023-01-04	49.350	50.960	49.290	50.960	40.167	4,240,717
2023-01-03	48.210	49.345	48.210	48.890	38.535	3,344,995
2023-01-02	46.680	48.270	46.575	47.985	37.822	1,967,041
2022-12-30	46.655	46.770	46.390	46.390	36.565	797,598
2022-12-29	46.565	46.920	46.350	46.760	36.856	1,039,546
2022-12-28	46.800	47.110	46.480	46.545	36.687	1,048,904
2022-12-27	46.690	47.065	46.570	46.675	36.789	1,181,785
2022-12-23	45.895	46.380	45.650	46.235	36.442	1,321,140
2022-12-22	46.670	46.850	45.510	45.685	36.009	1,370,649
2022-12-21	45.995	46.600	45.840	46.500	36.651	1,501,316
2022-12-20	45.225	45.865	45.010	45.800	36.100	2,031,572
2022-12-19	46.000	46.260	45.520	45.520	35.879	1,894,993
2022-12-16	45.815	46.080	45.335	45.790	36.092	6,157,075
2022-12-15	46.900	46.960	45.705	45.815	36.111	3,877,945
2022-12-14	47.450	48.090	47.150	47.230	37.227	2,543,304
2022-12-13	47.000	48.000	46.705	47.535	37.467	3,193,409
2022-12-12	47.400	47.435	46.645	46.700	36.809	2,078,818
2022-12-09	47.270	47.810	47.000	47.720	37.613	1,683,741
2022-12-08	47.140	47.450	46.960	47.100	37.124	1,802,377
2022-12-07	47.600	47.860	47.230	47.425	37.380	2,396,424
2022-12-06	47.750	48.160	47.505	47.925	37.774	1,944,656
2022-12-05	48.760	48.810	47.580	47.970	37.810	2,111,883
2022-12-02	47.800	48.740	47.555	48.730	38.409	2,509,795
2022-12-01	49.035	49.145	47.655	47.860	37.723	2,872,543
2022-11-30	49.450	49.480	48.245	48.515	38.240	3,429,311
2022-11-29	49.040	49.275	48.670	49.060	38.669	2,147,838
2022-11-28	49.335	49.610	48.830	48.910	38.551	2,239,466
2022-11-25	49.910	49.955	49.325	49.605	39.099	1,913,545
2022-11-24	49.480	50.040	49.305	49.885	39.319	1,928,731
2022-11-23	49.540	49.740	48.740	49.270	38.835	2,000,156
2022-11-22	48.625	49.770	48.315	49.520	39.032	2,869,362
2022-11-21	49.500	49.565	48.390	48.670	38.362	2,029,774
2022-11-18	49.365	49.880	49.150	49.625	39.114	3,735,973
2022-11-17	49.685	49.980	48.525	48.955	38.586	2,469,408
2022-11-16	50.170	50.250	49.030	49.570	39.071	2,741,384
2022-11-15	51.400	51.660	49.800	50.300	39.646	3,333,244
2022-11-14	50.730	51.800	50.320	51.280	40.419	3,171,903
2022-11-11	49.190	50.780	48.920	50.680	39.946	4,347,291
2022-11-10	47.150	49.025	47.135	48.905	38.547	3,636,163
2022-11-09	48.200	48.205	46.950	47.545	37.475	2,399,984
2022-11-08	47.600	48.355	47.105	48.300	38.070	2,286,638
2022-11-07	46.510	47.700	46.300	47.605	37.522	2,409,048
2022-11-04	44.920	47.305	44.920	46.815	36.900	3,477,866
2022-11-03	44.610	44.885	44.190	44.535	35.102	1,785,945
2022-11-02	45.700	45.730	44.755	45.055	35.512	1,656,138
2022-11-01	45.700	46.330	45.315	45.495	35.859	2,022,800
2022-10-31	46.105	46.170	45.170	45.435	35.812	1,991,798
2022-10-28	45.465	45.750	44.885	45.300	35.705	2,133,275
2022-10-27	45.690	46.315	44.750	46.010	36.265	2,698,211
2022-10-26	45.850	47.030	44.610	45.500	35.863	3,944,074
2022-10-25	46.600	46.975	45.325	45.945	36.214	3,308,342
2022-10-24	46.465	47.100	45.605	46.595	36.726	2,586,843
2022-10-21	45.005	46.140	44.950	46.080	36.320	3,170,028
2022-10-20	44.635	45.780	44.590	45.450	35.824	2,030,400
2022-10-19	45.120	45.500	44.750	45.050	35.508	1,781,458
2022-10-18	44.570	45.595	44.250	44.930	35.414	2,490,901
2022-10-17	43.360	44.225	43.000	44.080	34.744	1,987,259

← NewerPage 17 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.