BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	47.325	48.045	46.790	47.934	40.701	1,341,825
2024-02-29	46.923	47.350	46.620	47.066	39.964	1,410,562
2024-02-28	47.450	47.740	46.780	47.076	39.973	1,794,975
2024-02-27	46.205	47.795	45.855	47.373	40.225	1,452,573
2024-02-26	47.035	47.570	46.045	46.485	39.471	427,507
2024-02-23	47.593	48.690	45.185	46.557	39.532	2,615,741
2024-02-22	46.763	47.295	46.125	46.702	39.655	797,330
2024-02-21	46.018	46.590	45.765	46.217	39.244	468,569
2024-02-20	45.725	46.050	45.420	46.044	39.096	2,272,553
2024-02-19	46.433	46.870	45.600	45.834	38.918	813,514
2024-02-16	46.368	47.010	45.805	46.587	39.558	439,562
2024-02-15	45.718	46.400	45.295	46.055	39.106	499,285
2024-02-14	45.283	45.900	44.785	45.787	38.878	1,073,687
2024-02-13	44.965	45.875	44.550	45.076	38.274	459,251
2024-02-12	44.140	44.980	44.080	44.829	38.065	1,796,427
2024-02-09	44.725	44.980	44.000	44.569	37.844	179,675
2024-02-08	44.815	45.075	44.320	44.800	38.040	261,169
2024-02-07	45.388	45.625	44.590	44.862	38.093	162,590
2024-02-06	44.905	45.385	44.305	45.312	38.475	2,807,898
2024-02-05	44.615	44.950	44.235	44.761	38.007	303,658
2024-02-02	44.430	45.005	43.870	44.653	37.915	593,796
2024-02-01	44.170	44.730	43.845	43.982	37.346	210,919
2024-01-31	44.603	44.820	44.200	44.465	37.755	511,414
2024-01-30	44.998	45.335	44.350	44.521	37.803	519,533
2024-01-29	45.423	45.930	44.960	45.103	38.297	437,007
2024-01-26	44.810	46.200	44.630	46.012	39.069	1,453,184
2024-01-25	43.735	45.010	43.515	44.209	37.538	798,839
2024-01-24	44.078	44.290	43.355	43.479	36.918	665,973
2024-01-23	42.895	43.800	42.555	43.616	37.035	594,761
2024-01-22	43.320	43.620	42.585	42.809	36.349	553,176
2024-01-19	43.790	44.540	42.695	43.495	36.932	628,522
2024-01-18	43.370	43.805	42.900	43.351	36.810	591,409
2024-01-17	43.658	44.525	43.040	43.154	36.642	603,447
2024-01-16	44.165	44.795	43.785	44.253	37.576	776,199
2024-01-15	44.710	45.050	44.430	44.581	37.854	200,700
2024-01-12	45.080	45.250	44.560	44.940	38.159	219,821
2024-01-11	45.185	45.585	44.745	45.300	38.465	519,682
2024-01-10	45.523	45.785	45.005	45.349	38.506	483,878
2024-01-09	46.338	47.040	45.410	45.448	38.590	4,981,993
2024-01-08	46.775	47.040	46.345	46.628	39.593	592,283
2024-01-05	47.630	47.815	46.300	46.872	39.799	2,071,480
2024-01-04	47.765	48.050	47.410	47.551	40.376	680,688
2024-01-03	49.155	49.270	47.520	48.660	41.318	754,346
2024-01-02	49.003	49.450	48.405	49.077	41.672	164,891
2023-12-29	48.690	48.945	47.995	48.702	41.354	62,238
2023-12-28	48.823	48.940	48.530	48.627	41.290	235,415
2023-12-27	48.548	48.840	47.955	48.662	41.319	129,270
2023-12-22	48.323	48.765	48.010	48.524	41.202	191,620
2023-12-21	48.285	49.840	48.010	48.846	41.476	1,339,671
2023-12-20	48.625	48.940	48.270	48.443	41.133	409,416
2023-12-19	48.075	48.705	47.475	48.560	41.233	660,210
2023-12-18	47.963	48.995	47.710	48.270	40.987	1,922,276
2023-12-15	48.125	48.815	47.980	48.289	41.003	2,040,649
2023-12-14	48.420	49.160	43.550	48.140	40.876	2,366,440
2023-12-13	46.425	47.785	45.310	47.605	40.422	2,057,978
2023-12-12	45.458	46.005	45.430	45.654	38.766	1,180,403
2023-12-11	44.953	45.485	44.595	44.950	38.167	1,488,426
2023-12-08	45.160	45.460	44.840	45.350	38.507	1,445,450
2023-12-07	44.533	45.670	44.170	45.086	38.283	402,260
2023-12-06	43.690	44.465	43.455	44.431	37.727	490,017

← NewerPage 12 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.