BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	47.225	48.085	46.920	47.893	43.571	122,966
2024-05-29	48.028	48.100	47.170	47.394	43.117	266,882
2024-05-28	48.668	48.920	47.975	48.317	43.957	177,894
2024-05-24	48.068	48.840	47.690	48.096	43.756	1,218,697
2024-05-23	48.330	48.830	48.005	48.695	44.301	217,931
2024-05-22	48.980	49.320	48.200	48.412	44.044	609,484
2024-05-21	49.210	49.540	48.820	49.262	44.817	1,590,145
2024-05-20	49.160	49.450	48.530	49.205	44.765	384,307
2024-05-17	48.900	49.085	48.635	48.804	44.400	513,665
2024-05-16	49.605	49.860	48.975	49.185	44.747	1,960,628
2024-05-15	49.450	50.070	48.400	49.518	45.050	1,690,518
2024-05-14	48.883	49.405	48.640	49.360	44.906	454,146
2024-05-13	48.853	49.185	48.415	48.767	44.367	703,851
2024-05-10	49.978	50.210	48.705	48.785	44.383	2,429,879
2024-05-09	49.435	49.845	49.150	49.622	45.145	642,428
2024-05-08	50.160	51.270	49.355	49.510	45.043	2,640,492
2024-05-07	49.595	50.060	49.180	50.040	45.525	628,358
2024-05-03	48.835	49.470	48.470	48.950	44.534	314,958
2024-05-02	48.838	49.410	48.490	48.815	44.411	2,463,436
2024-05-01	49.155	49.155	49.155	49.155	44.720	40,887
2024-04-30	49.520	49.780	48.420	49.199	44.760	2,644,642
2024-04-29	48.975	49.185	48.075	48.914	44.501	330,419
2024-04-26	48.265	49.980	47.910	48.600	44.215	1,206,255
2024-04-25	51.910	52.300	50.320	50.990	43.296	3,763,759
2024-04-24	51.170	51.470	50.700	51.241	43.509	1,058,933
2024-04-23	51.520	51.910	50.620	51.055	43.351	1,892,586
2024-04-22	51.125	51.250	50.160	51.110	43.398	781,991
2024-04-19	50.508	51.380	49.765	50.479	42.862	3,034,844
2024-04-18	51.200	51.530	50.540	51.078	43.370	6,301,069
2024-04-17	50.615	51.380	50.040	51.175	43.453	932,607
2024-04-16	51.010	52.020	50.290	50.530	42.905	1,084,420
2024-04-15	51.710	52.140	51.250	51.685	43.887	2,777,871
2024-04-12	52.665	52.900	51.440	51.640	43.848	1,264,105
2024-04-11	53.845	54.100	51.800	52.090	44.230	1,947,654
2024-04-10	53.665	54.080	52.840	53.462	45.395	2,557,188
2024-04-09	54.085	54.370	53.430	53.433	45.370	688,406
2024-04-08	54.020	54.350	53.500	53.695	45.593	563,358
2024-04-05	54.000	55.220	51.780	53.926	45.789	510,105
2024-04-04	54.450	54.930	54.120	54.805	46.536	281,529
2024-04-03	53.635	54.740	53.570	54.428	46.215	2,736,150
2024-04-02	53.380	54.200	52.610	53.885	45.754	860,076
2024-03-28	53.340	53.650	52.740	52.938	44.950	758,910
2024-03-27	52.750	53.261	52.310	53.055	45.049	693,361
2024-03-26	52.895	53.250	52.300	52.795	44.829	445,996
2024-03-25	52.805	53.060	52.380	52.595	44.659	1,133,560
2024-03-22	52.430	52.900	52.210	52.687	44.737	535,141
2024-03-21	52.415	52.860	51.560	52.766	44.804	2,513,822
2024-03-20	50.645	52.080	49.730	51.737	43.930	955,329
2024-03-19	48.985	50.605	48.665	50.538	42.912	2,445,226
2024-03-18	49.558	49.880	48.815	49.412	41.957	2,073,876
2024-03-15	49.103	49.590	48.510	49.325	41.882	2,348,920
2024-03-14	49.623	49.965	48.700	48.822	41.455	973,257
2024-03-13	49.385	49.825	49.195	49.580	42.099	212,334
2024-03-12	49.310	49.620	48.765	49.424	41.966	1,206,318
2024-03-11	48.483	49.060	48.225	48.778	41.418	1,282,477
2024-03-08	49.073	49.455	48.695	48.796	41.433	1,197,292
2024-03-07	48.298	49.440	47.865	48.829	41.461	1,207,052
2024-03-06	47.348	48.775	46.965	48.517	41.197	1,125,890
2024-03-05	46.878	47.385	46.495	46.751	39.697	271,242
2024-03-04	47.965	47.995	46.755	46.893	39.817	1,021,978

← NewerPage 11 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.