BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 61.900 | 62.270 | 61.640 | 61.710 | 45.359 | 1,894,943 |
| 2021-11-08 | 62.200 | 62.310 | 61.640 | 62.040 | 45.602 | 1,965,865 |
| 2021-11-05 | 61.680 | 62.300 | 61.320 | 62.080 | 45.631 | 2,840,841 |
| 2021-11-04 | 63.000 | 63.320 | 61.510 | 61.510 | 45.212 | 3,313,692 |
| 2021-11-03 | 62.490 | 62.930 | 61.880 | 62.570 | 45.991 | 2,088,993 |
| 2021-11-02 | 62.500 | 62.620 | 61.500 | 62.210 | 45.727 | 3,963,943 |
| 2021-11-01 | 62.600 | 63.500 | 62.480 | 62.790 | 46.153 | 1,879,961 |
| 2021-10-29 | 62.230 | 62.490 | 61.810 | 62.280 | 45.778 | 3,567,852 |
| 2021-10-28 | 63.300 | 63.580 | 62.300 | 62.550 | 45.977 | 3,299,884 |
| 2021-10-27 | 63.800 | 63.800 | 62.710 | 63.450 | 46.638 | 4,044,880 |
| 2021-10-26 | 63.320 | 63.960 | 62.970 | 63.540 | 46.704 | 2,402,234 |
| 2021-10-25 | 63.020 | 63.490 | 62.480 | 63.200 | 46.454 | 2,000,692 |
| 2021-10-22 | 62.810 | 63.300 | 62.650 | 62.800 | 46.160 | 1,820,061 |
| 2021-10-21 | 62.840 | 63.180 | 62.610 | 62.800 | 46.160 | 1,900,695 |
| 2021-10-20 | 63.530 | 63.780 | 62.880 | 63.480 | 46.660 | 1,951,333 |
← NewerPage 22 of 22 · 1,275 trading days
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.