BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	47.500	48.245	47.120	47.435	37.388	6,898,413
2022-04-29	51.510	51.510	50.130	50.410	37.053	5,672,719
2022-04-28	51.000	51.980	50.210	50.810	37.347	4,735,610
2022-04-27	50.560	50.960	48.990	50.360	37.017	6,383,078
2022-04-26	52.510	52.580	50.550	50.550	37.156	5,507,512
2022-04-25	52.000	52.380	51.410	51.730	38.024	5,533,934
2022-04-22	53.500	53.800	52.320	52.320	38.457	4,151,107
2022-04-21	53.280	54.180	53.140	53.620	39.413	3,948,498
2022-04-20	52.700	53.130	52.320	52.920	38.898	3,526,602
2022-04-19	51.800	52.600	51.460	52.190	38.362	4,037,912
2022-04-14	51.570	52.150	51.170	51.660	37.972	3,868,028
2022-04-13	51.370	51.530	50.790	51.340	37.737	3,757,594
2022-04-12	50.830	52.350	50.550	51.960	38.193	4,425,634
2022-04-11	51.240	52.840	50.670	51.400	37.781	4,388,030
2022-04-08	50.970	51.630	50.660	51.360	37.752	2,888,090
2022-04-07	50.600	51.650	50.340	50.350	37.009	3,733,694
2022-04-06	51.060	51.260	49.725	50.310	36.980	5,447,516
2022-04-05	51.820	52.350	50.760	51.130	37.583	4,348,680
2022-04-04	52.130	52.150	51.130	51.870	38.126	3,298,726
2022-04-01	52.080	52.820	51.910	52.130	38.318	3,182,865
2022-03-31	53.630	54.240	51.300	51.760	38.046	6,170,393
2022-03-30	54.530	54.610	52.910	53.290	39.170	4,724,905
2022-03-29	53.500	55.520	53.420	55.040	40.456	5,458,456
2022-03-28	52.940	53.930	52.250	52.650	38.700	4,578,757
2022-03-25	52.640	52.640	51.610	51.810	38.082	4,778,939
2022-03-24	53.120	53.600	52.080	52.300	38.442	6,074,928
2022-03-23	54.900	55.100	53.250	53.250	39.141	4,179,730
2022-03-22	54.470	55.220	54.330	54.560	40.104	3,048,727
2022-03-21	54.120	55.010	54.000	54.400	39.986	3,028,435
2022-03-18	54.230	54.820	53.480	54.020	39.707	7,779,427
2022-03-17	55.550	55.640	53.470	54.560	40.104	5,053,487
2022-03-16	55.620	55.860	54.000	55.310	40.655	5,673,362
2022-03-15	54.200	54.410	52.840	53.820	39.560	5,126,540
2022-03-14	55.200	56.060	54.340	54.660	40.177	5,387,169
2022-03-11	53.130	55.540	52.770	53.880	39.604	5,302,560
2022-03-10	55.070	55.120	52.500	53.210	39.111	6,646,877
2022-03-09	51.680	55.070	51.040	54.790	40.273	9,119,642
2022-03-08	47.880	50.620	47.515	49.780	36.590	8,766,179
2022-03-07	49.200	50.010	47.230	48.770	35.848	11,367,860
2022-03-04	54.360	54.360	51.200	51.200	37.634	9,592,903
2022-03-03	57.340	57.480	54.830	54.950	40.390	8,214,532
2022-03-02	55.010	57.690	54.570	57.290	42.110	10,549,840
2022-03-01	57.380	58.990	55.520	55.520	40.809	12,416,040
2022-02-28	58.430	59.650	56.680	59.250	43.551	10,452,520
2022-02-25	60.250	60.650	58.060	60.430	44.418	13,027,340
2022-02-24	61.960	63.050	60.400	61.060	44.881	12,186,710
2022-02-23	65.560	66.150	64.780	64.860	47.675	4,250,962
2022-02-22	63.560	65.710	63.010	65.270	47.976	5,948,832
2022-02-21	67.780	68.020	65.410	66.090	48.579	3,912,650
2022-02-18	67.800	68.430	66.700	67.260	49.439	3,060,736
2022-02-17	68.280	68.640	67.420	67.850	49.872	2,396,894
2022-02-16	68.300	68.950	68.170	68.520	50.365	2,203,827
2022-02-15	66.160	68.410	66.050	68.190	50.122	4,100,339
2022-02-14	67.000	67.200	65.660	66.450	48.843	4,584,255
2022-02-11	68.320	68.930	68.000	68.690	50.490	2,304,933
2022-02-10	68.670	69.150	68.340	68.560	50.394	2,198,045
2022-02-09	68.330	69.060	67.920	68.620	50.438	2,336,737
2022-02-08	67.140	68.560	67.060	68.200	50.130	2,862,652
2022-02-07	67.020	67.070	66.350	66.970	49.225	2,281,258
2022-02-04	67.660	67.860	66.320	66.710	49.034	3,398,709

← NewerPage 20 of 22 · 1,279 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.