BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	43.020	43.985	42.490	43.140	34.003	3,343,016
2022-07-22	43.395	43.875	42.850	43.140	34.003	2,737,231
2022-07-21	44.485	45.175	43.270	43.670	34.421	3,837,275
2022-07-20	45.010	45.305	43.515	44.665	35.205	4,895,949
2022-07-19	42.300	45.965	41.825	44.685	35.221	4,642,688
2022-07-18	42.980	43.190	42.450	42.720	33.672	3,498,960
2022-07-15	40.800	41.560	40.635	41.455	32.675	4,081,379
2022-07-14	40.260	41.300	40.140	40.400	31.843	4,371,252
2022-07-13	42.045	42.580	40.855	41.450	32.671	3,944,250
2022-07-12	41.015	42.530	40.235	42.530	33.522	5,813,909
2022-07-11	41.805	42.200	41.100	41.265	32.525	3,447,930
2022-07-08	41.125	43.250	40.820	42.915	33.826	5,139,891
2022-07-07	40.185	41.555	40.030	41.300	32.553	3,505,882
2022-07-06	40.140	40.500	39.470	39.750	31.331	3,460,029
2022-07-05	41.990	42.350	39.325	39.325	30.996	5,554,871
2022-07-04	41.665	42.095	40.960	41.885	33.014	2,720,036
2022-07-01	40.940	41.805	40.800	41.270	32.529	3,225,657
2022-06-30	41.030	41.730	39.705	41.525	32.730	7,394,956
2022-06-29	42.620	42.710	41.580	41.580	32.773	3,776,480
2022-06-28	43.100	43.715	42.975	43.025	33.912	3,014,948
2022-06-27	42.600	43.620	42.455	42.810	33.743	3,108,517
2022-06-24	41.620	42.350	41.080	42.215	33.274	4,060,324
2022-06-23	43.020	43.215	41.430	41.430	32.655	6,135,605
2022-06-22	44.235	44.370	43.205	43.400	34.208	6,065,374
2022-06-21	46.200	47.135	45.910	46.075	36.316	3,139,952
2022-06-20	45.500	45.750	44.950	45.750	36.060	2,206,746
2022-06-17	45.820	46.365	45.095	45.300	35.705	7,527,258
2022-06-16	48.470	48.470	45.370	45.665	35.993	7,410,335
2022-06-15	48.945	49.860	48.805	49.030	38.645	3,809,267
2022-06-14	49.475	49.850	48.330	48.390	38.141	3,756,926
2022-06-13	49.100	49.790	48.805	49.075	38.681	3,596,154
2022-06-10	51.610	51.610	49.630	49.630	39.118	3,729,744
2022-06-09	52.600	52.850	51.750	51.870	40.884	2,487,406
2022-06-08	52.300	52.950	52.300	52.680	41.522	2,737,353
2022-06-07	52.330	52.450	51.820	52.180	41.128	1,871,738
2022-06-06	52.620	52.730	52.180	52.520	41.396	1,405,360
2022-06-03	52.990	53.080	51.970	52.020	41.002	1,534,397
2022-06-02	51.820	52.660	51.820	52.600	41.459	2,209,910
2022-06-01	51.720	52.110	51.220	51.730	40.774	3,246,759
2022-05-31	51.300	51.890	50.980	51.290	40.427	7,137,618
2022-05-30	51.330	51.820	51.150	51.440	40.545	2,392,696
2022-05-27	50.730	51.170	50.660	51.110	40.285	2,958,399
2022-05-26	49.555	50.950	49.490	50.790	40.033	2,285,283
2022-05-25	49.295	49.770	48.620	49.465	38.988	2,143,252
2022-05-24	49.225	49.365	48.500	48.755	38.429	2,581,881
2022-05-23	49.765	49.860	48.965	49.735	39.201	2,494,084
2022-05-20	49.320	49.800	48.670	48.850	38.504	3,392,951
2022-05-19	49.310	49.335	48.130	48.860	38.511	3,904,935
2022-05-18	50.850	50.940	49.805	49.855	39.296	2,876,575
2022-05-17	49.860	51.030	49.785	50.690	39.954	3,691,977
2022-05-16	49.280	49.430	48.765	49.295	38.854	2,439,604
2022-05-13	49.500	49.595	48.455	49.380	38.921	3,455,211
2022-05-12	48.630	49.270	47.880	49.060	38.669	4,343,684
2022-05-11	48.795	49.765	48.320	49.600	39.095	4,006,353
2022-05-10	48.040	49.315	48.005	48.510	38.236	4,569,481
2022-05-09	47.300	47.695	46.465	47.080	37.108	3,505,484
2022-05-06	47.270	48.220	46.845	47.435	37.388	4,702,871
2022-05-05	49.940	50.070	47.385	47.575	37.499	4,267,155
2022-05-04	48.000	49.655	47.825	49.045	38.657	5,724,504
2022-05-03	47.550	47.930	46.610	47.510	37.447	5,765,056

← NewerPage 19 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.