BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	67.870	68.210	67.280	67.480	49.600	2,723,810
2022-02-02	68.250	68.680	67.790	67.950	49.946	2,299,153
2022-02-01	67.890	68.480	67.520	67.960	49.953	2,549,282
2022-01-31	68.900	69.020	67.180	67.520	49.630	4,198,483
2022-01-28	68.100	68.510	67.380	68.510	50.357	3,886,558
2022-01-27	66.510	68.980	66.430	68.450	50.313	4,080,180
2022-01-26	65.940	67.980	65.940	67.310	49.475	3,956,379
2022-01-25	65.040	65.910	64.340	65.330	48.020	3,988,007
2022-01-24	65.740	66.240	63.460	64.260	47.234	5,069,201
2022-01-21	66.540	66.710	65.420	66.180	48.645	3,653,870
2022-01-20	67.800	68.140	67.070	67.440	49.571	2,711,527
2022-01-19	67.180	68.320	67.040	67.800	49.836	3,122,687
2022-01-18	67.940	68.230	67.390	67.660	49.733	3,056,423
2022-01-17	68.240	68.470	67.980	68.140	50.085	2,538,420
2022-01-14	67.280	68.130	67.260	68.110	50.063	3,896,462
2022-01-13	66.900	67.750	66.630	67.750	49.799	3,461,319
2022-01-12	67.000	67.340	66.590	66.860	49.145	3,255,778
2022-01-11	66.620	67.250	66.470	66.690	49.020	3,244,059
2022-01-10	66.480	66.540	65.870	66.090	48.579	3,143,968
2022-01-07	65.680	66.280	65.440	66.110	48.593	3,055,239
2022-01-06	65.210	66.380	65.030	65.810	48.373	3,288,522
2022-01-05	65.870	67.140	65.400	65.830	48.388	4,965,945
2022-01-04	62.830	65.590	62.790	65.310	48.005	6,329,398
2022-01-03	61.900	63.100	61.900	62.580	45.999	2,705,145
2021-12-30	61.480	61.780	61.330	61.780	45.411	1,398,905
2021-12-29	61.710	61.840	61.370	61.470	45.183	1,345,086
2021-12-28	61.300	61.930	61.260	61.700	45.352	1,576,927
2021-12-27	60.650	61.500	60.500	61.290	45.050	1,405,892
2021-12-23	60.180	60.940	60.180	60.830	44.712	1,889,040
2021-12-22	59.710	59.950	59.230	59.950	44.066	1,833,033
2021-12-21	59.680	59.940	59.200	59.710	43.889	1,922,185
2021-12-20	59.060	59.260	58.010	59.060	43.411	3,099,267
2021-12-17	60.610	60.870	59.830	60.190	44.242	4,583,909
2021-12-16	60.180	60.870	60.060	60.340	44.352	3,249,545
2021-12-15	59.620	59.710	59.060	59.270	43.566	1,980,556
2021-12-14	59.780	59.980	59.310	59.570	43.786	2,088,712
2021-12-13	60.200	60.470	59.530	59.570	43.786	2,027,187
2021-12-10	59.610	60.350	59.450	59.830	43.977	1,881,597
2021-12-09	60.760	60.860	59.500	59.890	44.021	2,379,735
2021-12-08	60.550	60.800	59.660	60.290	44.315	3,660,057
2021-12-07	60.650	61.580	60.450	61.210	44.992	4,321,721
2021-12-06	58.990	59.850	58.630	59.590	43.801	2,675,906
2021-12-03	59.560	59.620	58.190	58.400	42.926	3,381,666
2021-12-02	58.710	59.450	58.430	59.080	43.426	3,130,377
2021-12-01	58.270	59.590	58.130	59.260	43.558	3,233,389
2021-11-30	57.380	58.300	57.060	57.880	42.544	6,405,668
2021-11-29	58.790	58.930	57.630	57.980	42.618	4,154,583
2021-11-26	60.070	60.120	57.760	57.910	42.566	9,351,929
2021-11-25	61.880	61.880	61.150	61.610	45.286	1,940,143
2021-11-24	62.950	62.960	61.610	61.890	45.492	2,891,475
2021-11-23	61.560	63.650	61.530	62.950	46.271	3,728,209
2021-11-22	61.710	62.150	61.230	61.930	45.521	2,072,836
2021-11-19	63.070	63.300	60.840	61.610	45.286	4,794,843
2021-11-18	62.810	63.100	62.520	62.630	46.035	1,950,914
2021-11-17	62.840	62.930	62.300	62.680	46.072	1,658,952
2021-11-16	62.350	63.340	62.040	62.840	46.190	2,274,925
2021-11-15	62.770	62.850	62.020	62.370	45.844	1,743,352
2021-11-12	62.340	62.770	62.120	62.650	46.050	1,985,327
2021-11-11	61.900	62.470	61.720	62.290	45.786	1,830,414
2021-11-10	61.850	62.200	61.540	61.950	45.536	2,092,611

← NewerPage 21 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.