BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	43.310	43.680	43.055	43.364	36.821	2,228,505
2023-12-04	43.320	43.735	43.205	43.478	36.918	398,615
2023-12-01	42.973	43.255	42.430	43.234	36.711	1,440,372
2023-11-30	43.055	43.095	42.295	42.635	36.202	653,940
2023-11-29	42.743	43.190	42.660	43.024	36.532	496,029
2023-11-28	43.045	43.445	42.470	42.699	36.256	718,698
2023-11-27	43.513	44.970	42.945	43.317	36.781	1,286,433
2023-11-24	44.745	44.970	43.575	44.564	37.840	523,956
2023-11-23	43.770	44.065	43.450	43.809	37.199	434,887
2023-11-22	43.965	44.210	43.525	43.787	37.180	2,479,713
2023-11-21	44.158	44.600	43.575	43.786	37.179	695,286
2023-11-20	44.508	44.590	44.065	44.245	37.569	1,808,392
2023-11-17	43.983	44.590	43.620	44.281	37.600	561,498
2023-11-16	43.990	45.365	43.815	43.939	37.309	5,659,749
2023-11-15	44.865	45.295	44.770	45.061	38.262	853,739
2023-11-14	44.225	44.905	43.565	44.744	37.993	775,360
2023-11-13	43.810	44.160	43.435	44.058	37.410	683,732
2023-11-10	44.173	44.795	43.135	43.559	36.986	620,877
2023-11-09	43.595	45.365	43.555	44.471	37.761	3,350,893
2023-11-08	43.055	43.830	42.725	42.950	36.470	749,698
2023-11-07	43.173	43.640	42.790	43.342	36.802	1,737,677
2023-11-06	43.905	43.950	42.550	43.350	36.809	562,905
2023-11-03	43.700	44.330	43.325	44.034	37.390	1,237,114
2023-11-02	42.533	43.940	41.950	43.527	36.959	506,063
2023-11-01	43.660	45.000	42.055	42.564	36.142	805,363
2023-10-31	42.195	43.820	41.460	43.329	36.791	1,671,908
2023-10-30	41.730	42.030	41.240	41.680	35.391	2,892,246
2023-10-27	41.460	41.875	40.990	41.644	35.360	2,067,388
2023-10-26	40.423	41.415	40.175	41.004	34.817	805,454
2023-10-25	40.915	41.105	40.265	40.434	34.333	588,111
2023-10-24	40.910	41.235	40.615	40.956	34.776	1,058,640
2023-10-23	41.020	41.345	40.390	40.763	34.612	268,250
2023-10-20	41.143	41.680	40.870	41.014	34.825	1,450,963
2023-10-19	41.595	42.195	41.200	41.506	35.243	2,303,936
2023-10-18	42.633	42.915	41.800	41.914	35.589	813,553
2023-10-17	42.460	42.595	40.870	42.364	35.971	293,162
2023-10-16	42.203	42.750	41.710	42.514	36.099	1,316,978
2023-10-13	42.218	42.750	41.900	42.113	35.758	838,180
2023-10-12	42.873	42.990	42.055	42.132	35.774	373,726
2023-10-11	42.138	42.605	41.920	41.988	35.652	1,013,335
2023-10-10	41.270	42.410	40.760	42.214	35.844	1,124,191
2023-10-09	40.955	42.120	40.475	41.002	34.815	600,740
2023-10-06	41.453	42.010	41.070	41.382	35.137	588,577
2023-10-05	41.733	41.750	41.210	41.434	35.182	366,581
2023-10-04	41.463	42.455	41.455	41.898	35.576	907,781
2023-10-03	41.543	42.015	41.435	41.743	35.444	219,263
2023-10-02	43.198	43.370	41.785	41.898	35.576	720,387
2023-09-29	42.975	43.385	42.300	42.885	36.414	2,176,846
2023-09-28	42.288	42.650	41.585	42.560	36.138	534,207
2023-09-27	42.020	42.315	41.940	42.224	35.852	1,427,585
2023-09-26	42.518	42.630	42.080	42.279	35.900	1,716,027
2023-09-25	42.868	43.205	42.375	42.796	36.338	463,219
2023-09-22	42.918	43.470	42.765	43.191	36.673	1,335,718
2023-09-21	45.163	46.300	42.885	43.274	36.745	4,388,269
2023-09-20	45.275	45.685	45.060	45.632	38.747	1,239,186
2023-09-19	45.220	45.510	45.155	45.371	38.525	2,330,231
2023-09-18	46.108	46.115	45.245	45.827	38.912	3,642,348
2023-09-15	45.648	46.250	45.585	46.138	39.176	2,828,769
2023-09-14	44.248	45.245	43.995	45.113	38.306	845,626
2023-09-13	44.170	44.920	44.170	44.445	37.738	719,063

← NewerPage 13 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.