BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	44.170	44.920	44.170	44.445	37.738	719,063
2023-09-12	45.073	45.135	44.175	44.623	37.890	1,217,727
2023-09-11	44.840	45.055	44.645	44.984	38.196	901,015
2023-09-08	45.240	45.260	43.785	44.562	37.838	835,706
2023-09-07	45.558	45.605	44.890	45.348	38.505	463,456
2023-09-06	45.623	46.405	45.240	45.895	38.970	784,527
2023-09-05	46.425	46.490	45.875	45.894	38.969	808,094
2023-09-04	47.080	47.220	46.530	46.843	39.775	170,200
2023-09-01	46.955	47.430	46.885	46.994	39.903	751,456
2023-08-31	46.320	46.960	46.285	46.609	39.576	491,871
2023-08-30	46.223	46.400	45.615	46.093	39.138	696,055
2023-08-29	45.553	46.010	45.470	45.879	38.956	892,396
2023-08-25	45.138	45.405	44.950	45.068	38.267	696,426
2023-08-24	45.835	45.835	45.010	45.170	38.354	1,738,863
2023-08-23	45.890	46.065	45.360	45.568	38.692	259,769
2023-08-22	45.893	46.695	45.755	45.926	38.996	741,448
2023-08-21	45.518	45.945	45.510	45.714	38.816	257,776
2023-08-18	45.500	45.653	45.155	45.582	38.704	1,372,807
2023-08-17	45.528	45.870	45.440	45.749	38.846	870,079
2023-08-16	45.533	45.905	45.470	45.703	38.807	1,894,488
2023-08-15	46.325	46.360	45.550	45.659	38.769	359,523
2023-08-14	46.720	46.905	46.125	46.365	39.369	693,199
2023-08-11	47.183	47.300	46.735	46.753	39.698	288,480
2023-08-10	46.890	47.550	46.740	47.137	40.024	265,052
2023-08-09	46.868	47.260	46.535	46.717	39.667	309,903
2023-08-08	46.770	47.015	46.160	46.600	39.568	373,986
2023-08-07	46.825	47.200	46.740	47.045	39.947	339,037
2023-08-04	47.143	47.245	46.470	46.580	39.551	466,165
2023-08-03	47.200	47.470	46.770	47.190	40.069	1,257,386
2023-08-02	47.958	48.255	47.615	47.894	40.667	6,736,360
2023-08-01	48.705	49.025	48.420	48.970	41.581	685,051
2023-07-31	48.930	49.445	48.770	48.873	41.498	1,274,687
2023-07-28	47.720	49.575	47.530	49.225	41.797	1,054,457
2023-07-27	47.545	47.930	47.375	47.662	40.470	1,220,997
2023-07-26	47.798	47.950	47.050	47.351	40.206	183,987
2023-07-25	47.445	47.765	47.185	47.479	40.315	318,410
2023-07-24	47.330	47.415	46.950	47.301	40.164	449,879
2023-07-21	47.815	47.915	47.285	47.559	40.383	371,003
2023-07-20	47.040	47.805	47.040	47.534	40.362	471,985
2023-07-19	46.760	47.210	46.735	47.085	39.980	572,966
2023-07-18	45.278	46.808	45.075	45.971	39.035	863,519
2023-07-17	45.060	45.401	44.840	45.215	38.392	901,697
2023-07-14	46.175	46.355	45.320	45.810	38.898	1,132,284
2023-07-13	45.838	47.120	45.090	46.363	39.367	1,212,348
2023-07-12	45.805	47.080	45.720	46.780	39.721	5,883,997
2023-07-11	45.313	45.705	44.850	45.328	38.488	720,240
2023-07-10	45.230	45.840	44.895	45.343	38.501	947,362
2023-07-07	43.108	45.320	43.045	44.878	38.107	2,495,939
2023-07-06	43.803	44.040	42.885	43.607	37.027	761,526
2023-07-05	44.223	44.385	43.875	44.096	37.443	1,597,225
2023-07-04	44.705	44.815	44.420	44.643	37.907	854,280
2023-07-03	44.770	45.240	44.610	45.084	38.281	399,439
2023-06-30	44.283	44.630	43.970	44.550	37.828	250,589
2023-06-29	43.973	44.325	43.710	44.057	37.410	316,371
2023-06-28	43.135	44.250	43.070	44.060	37.412	1,860,000
2023-06-27	43.180	43.560	42.755	43.115	36.610	3,069,167
2023-06-26	42.545	42.810	42.225	42.351	35.961	916,003
2023-06-23	42.025	42.525	41.925	42.261	35.884	652,622
2023-06-22	42.225	43.155	42.125	42.285	35.905	1,146,378
2023-06-21	42.500	42.910	41.940	42.621	36.190	1,135,904

← NewerPage 14 of 21 · 1,259 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.