BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	43.975	44.365	43.060	43.320	34.145	2,665,717
2022-10-13	41.885	43.320	41.500	42.965	33.865	3,126,131
2022-10-12	41.560	42.745	41.265	42.135	33.211	3,324,529
2022-10-11	42.925	42.930	41.000	41.465	32.683	5,247,994
2022-10-10	40.350	43.975	40.320	43.190	34.042	4,969,378
2022-10-07	41.175	41.805	40.650	40.695	32.076	1,811,165
2022-10-06	42.205	42.435	41.200	41.270	32.529	1,693,445
2022-10-05	41.810	42.225	41.380	41.915	33.037	2,384,098
2022-10-04	41.500	42.330	41.425	42.300	33.341	2,815,387
2022-10-03	39.170	40.955	38.900	40.940	32.269	2,257,882
2022-09-30	39.125	39.825	39.005	39.600	31.213	2,634,013
2022-09-29	39.405	39.535	38.230	38.850	30.622	3,629,948
2022-09-28	39.000	39.580	37.900	39.415	31.067	4,627,324
2022-09-27	40.345	40.480	39.420	39.495	31.130	3,000,536
2022-09-26	39.500	40.520	39.500	39.810	31.378	2,280,095
2022-09-23	40.995	41.005	39.115	39.790	31.362	5,401,195
2022-09-22	40.705	41.855	40.615	41.000	32.316	2,487,342
2022-09-21	41.200	41.700	40.890	41.700	32.868	1,747,654
2022-09-20	42.490	42.680	41.470	41.600	32.789	2,719,784
2022-09-19	41.310	42.690	41.040	42.395	33.416	2,451,615
2022-09-16	41.800	41.900	41.010	41.385	32.620	5,497,824
2022-09-15	42.715	43.160	41.820	42.255	33.305	3,420,523
2022-09-14	43.845	43.985	42.265	42.770	33.711	3,083,464
2022-09-13	45.380	45.490	43.945	44.210	34.846	2,807,249
2022-09-12	44.200	45.195	44.040	44.920	35.406	3,804,363
2022-09-09	42.550	43.520	42.485	43.485	34.275	2,353,026
2022-09-08	43.110	43.235	42.005	42.495	33.495	2,402,485
2022-09-07	41.650	43.070	41.610	42.940	33.845	2,721,625
2022-09-06	41.320	42.400	41.285	42.050	33.144	2,469,505
2022-09-05	41.000	41.660	40.590	41.270	32.529	3,884,015
2022-09-02	41.870	43.165	41.470	42.995	33.889	3,227,662
2022-09-01	41.860	41.870	41.015	41.305	32.557	2,569,270
2022-08-31	42.360	42.435	41.370	42.070	33.160	2,959,389
2022-08-30	42.660	43.250	41.585	42.185	33.250	2,637,160
2022-08-29	40.680	42.560	40.205	42.240	33.294	3,065,116
2022-08-26	42.415	42.800	40.885	40.940	32.269	2,928,714
2022-08-25	42.080	42.275	41.570	42.025	33.124	1,672,804
2022-08-24	41.765	42.125	41.235	41.605	32.793	1,704,974
2022-08-23	41.135	42.265	40.930	41.805	32.951	2,591,664
2022-08-22	42.600	42.840	41.075	41.180	32.458	4,407,077
2022-08-19	43.000	43.575	42.815	43.035	33.920	2,794,272
2022-08-18	42.900	44.175	42.760	43.440	34.239	2,369,236
2022-08-17	44.830	44.865	42.685	42.685	33.644	3,325,862
2022-08-16	44.100	44.860	44.020	44.750	35.272	2,024,200
2022-08-15	44.545	44.760	43.465	44.060	34.728	1,935,247
2022-08-12	43.435	44.485	43.305	44.155	34.803	2,529,555
2022-08-11	44.500	44.690	43.245	43.425	34.228	3,063,478
2022-08-10	43.590	44.610	43.130	44.445	35.032	2,174,922
2022-08-09	44.640	44.780	43.765	43.995	34.677	1,718,058
2022-08-08	44.490	45.030	44.040	44.800	35.311	1,887,595
2022-08-05	43.595	44.200	43.520	44.020	34.697	2,225,354
2022-08-04	43.870	44.755	43.850	44.225	34.858	2,186,010
2022-08-03	43.825	44.055	43.500	43.870	34.578	1,687,512
2022-08-02	42.900	44.025	42.755	43.740	34.476	2,640,176
2022-08-01	43.335	44.020	43.025	43.335	34.157	2,654,685
2022-07-29	42.715	43.650	42.290	43.415	34.220	3,394,141
2022-07-28	42.055	42.855	41.910	42.550	33.538	3,003,476
2022-07-27	42.425	42.470	41.425	41.620	32.805	4,230,247
2022-07-26	43.100	43.175	41.850	42.185	33.250	3,152,851
2022-07-25	43.020	43.985	42.490	43.140	34.003	3,343,016

← NewerPage 18 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.