BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	44.103	46.103	44.010	44.373	40.369	611,067
2024-08-21	43.370	47.461	43.345	44.103	40.124	577,199
2024-08-20	43.120	43.535	40.634	43.456	39.535	340,871
2024-08-19	42.525	47.864	42.465	42.860	38.993	414,380
2024-08-16	42.268	42.680	42.190	42.550	38.711	567,869
2024-08-15	41.450	42.200	41.315	41.824	38.050	797,061
2024-08-14	41.593	41.650	41.155	41.445	37.706	441,618
2024-08-13	41.423	41.570	41.195	41.325	37.596	45,186
2024-08-12	41.458	41.690	41.265	41.401	37.665	262,200
2024-08-09	41.580	41.795	41.255	41.511	37.766	191,226
2024-08-08	41.253	46.103	40.900	41.226	37.506	130,310
2024-08-07	41.033	47.461	41.000	47.461	43.179	558,802
2024-08-06	41.173	41.755	40.420	40.724	37.049	503,178
2024-08-05	41.140	47.864	40.185	40.690	37.019	152,254
2024-08-02	42.095	52.394	41.630	52.394	47.666	250,468
2024-08-01	42.875	48.966	42.075	48.966	44.548	2,429,085
2024-07-31	42.795	43.210	42.600	42.960	39.084	106,489
2024-07-30	42.923	43.305	42.500	42.934	39.060	112,860
2024-07-29	43.910	43.975	42.510	42.929	39.055	195,841
2024-07-26	43.858	48.966	43.110	43.583	39.650	2,625,192
2024-07-25	44.495	46.103	43.680	44.770	40.731	486,207
2024-07-24	44.460	47.461	40.634	47.461	43.179	830,629
2024-07-23	44.728	44.845	44.350	44.689	40.657	79,233
2024-07-22	44.348	47.864	44.185	47.864	43.545	1,014,958
2024-07-19	44.323	45.145	44.000	44.257	40.264	811,031
2024-07-18	45.398	45.675	44.455	45.150	41.076	204,153
2024-07-17	43.823	45.150	43.265	44.070	40.094	1,530,015
2024-07-16	43.528	43.995	43.245	43.834	39.879	1,396,394
2024-07-15	44.643	45.020	43.640	43.773	39.823	1,264,091
2024-07-12	44.283	44.790	43.560	44.475	40.462	371,244
2024-07-11	43.923	44.330	43.640	44.176	40.190	310,570
2024-07-10	44.075	44.475	43.475	43.793	39.842	338,731
2024-07-09	44.890	45.445	43.345	44.975	40.917	306,167
2024-07-08	44.988	45.550	44.760	44.945	40.890	607,101
2024-07-05	45.430	45.925	44.995	45.150	41.076	85,305
2024-07-04	45.218	45.550	44.800	45.502	41.396	114,191
2024-07-03	44.883	45.390	44.340	45.296	41.209	162,059
2024-07-02	44.348	44.815	44.060	44.465	40.453	320,701
2024-07-01	45.723	45.925	44.345	44.716	40.681	379,509
2024-06-28	45.595	45.860	45.070	45.511	41.404	57,052
2024-06-27	45.303	45.795	45.220	45.542	41.433	463,514
2024-06-26	46.533	46.580	45.150	45.283	41.197	232,067
2024-06-25	46.130	46.410	45.820	46.250	42.077	852,799
2024-06-24	45.208	46.300	44.940	45.986	41.836	320,155
2024-06-21	45.470	45.815	45.005	45.235	41.154	2,160,267
2024-06-20	44.948	45.540	44.640	45.305	41.217	914,661
2024-06-19	44.938	45.210	44.850	44.974	40.916	56,058
2024-06-18	45.128	45.230	44.800	45.141	41.068	690,986
2024-06-17	44.720	44.900	44.575	44.795	40.753	912,008
2024-06-14	45.720	45.720	44.525	44.871	40.822	171,105
2024-06-13	46.210	46.265	45.410	45.785	41.654	321,617
2024-06-12	46.703	46.945	46.145	46.586	42.382	752,896
2024-06-11	46.288	46.525	45.965	46.440	42.250	325,880
2024-06-10	46.673	46.690	46.095	46.150	41.986	988,822
2024-06-07	47.028	47.370	46.405	46.663	42.453	1,925,294
2024-06-06	47.208	47.515	46.730	47.230	42.969	884,697
2024-06-05	47.525	47.785	47.060	47.130	42.878	376,571
2024-06-04	47.845	47.865	46.800	47.045	42.800	465,973
2024-06-03	48.838	48.945	47.890	48.030	43.696	115,497
2024-05-31	48.185	48.450	47.790	48.173	43.826	123,707

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.2500 EUR
2025-05-02	2.2500 EUR
2024-04-26	3.4000 EUR
2023-04-28	3.4000 EUR
2022-05-03	3.4000 EUR
2021-04-30	3.3000 EUR
2020-06-19	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.