BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	42.500	42.910	41.940	42.621	36.190	1,135,904
2023-06-20	42.393	44.065	42.365	42.910	36.436	2,029,361
2023-06-19	45.335	45.700	43.980	44.357	37.664	3,264,947
2023-06-16	46.500	46.515	45.315	45.707	38.810	5,442,460
2023-06-15	46.763	46.795	45.802	45.802	38.891	1,508,890
2023-06-14	46.705	47.250	46.295	46.835	39.768	663,706
2023-06-13	46.573	46.825	46.045	46.295	39.310	2,177,233
2023-06-12	46.325	46.565	45.970	46.280	39.297	671,276
2023-06-09	46.588	46.870	45.650	46.022	39.077	1,694,974
2023-06-08	46.500	47.445	46.500	46.879	39.806	665,029
2023-06-07	46.558	46.790	46.300	46.572	39.545	321,970
2023-06-06	46.575	46.800	46.300	46.501	39.484	328,947
2023-06-05	47.028	47.145	46.360	46.616	39.582	588,427
2023-06-02	45.340	47.115	45.235	46.235	39.258	1,605,611
2023-06-01	44.718	45.180	44.420	44.666	37.927	1,389,385
2023-05-31	45.368	45.535	44.406	45.150	38.337	705,496
2023-05-30	46.738	46.860	45.895	46.127	39.167	197,121
2023-05-26	46.083	46.935	45.910	46.246	39.268	326,742
2023-05-25	46.450	46.495	45.490	45.994	39.054	376,172
2023-05-24	47.153	47.225	46.140	46.498	39.482	1,825,188
2023-05-23	47.145	47.620	47.075	47.413	40.259	420,788
2023-05-22	47.775	47.795	47.170	47.347	40.202	2,109,619
2023-05-19	47.763	48.090	47.535	47.872	40.648	240,484
2023-05-18	47.170	47.795	47.135	47.462	40.301	440,104
2023-05-17	46.815	47.270	46.705	47.032	39.936	217,508
2023-05-16	47.410	47.610	46.925	47.104	39.997	385,471
2023-05-15	47.615	47.873	47.315	47.722	40.521	442,324
2023-05-12	46.968	47.230	46.790	47.035	39.938	444,534
2023-05-11	47.318	47.580	46.805	47.125	40.014	588,388
2023-05-10	46.935	47.780	46.770	47.337	40.195	540,549
2023-05-09	46.765	46.958	46.435	46.674	39.631	1,279,682
2023-05-05	46.050	48.475	46.010	47.539	40.366	2,795,352
2023-05-04	46.418	46.430	45.500	45.899	38.974	5,209,257
2023-05-03	45.430	46.415	45.305	46.203	39.231	4,727,519
2023-05-02	47.160	47.425	45.176	46.328	39.338	3,106,161
2023-04-28	44.850	46.850	44.850	46.850	39.781	1,242,737
2023-04-27	49.963	49.990	47.865	48.001	37.871	2,019,921
2023-04-26	49.995	50.290	49.400	50.140	39.559	942,102
2023-04-25	50.140	50.340	49.695	50.127	39.549	1,317,210
2023-04-24	49.620	50.340	49.355	49.841	39.323	1,729,163
2023-04-21	50.700	50.710	49.225	49.714	39.223	939,819
2023-04-20	50.625	50.900	50.300	50.618	39.936	1,936,327
2023-04-19	50.513	50.910	50.310	50.623	39.940	1,039,562
2023-04-18	50.180	50.740	50.150	50.483	39.829	787,858
2023-04-17	49.950	50.330	49.715	50.060	39.496	836,834
2023-04-14	48.968	49.825	48.925	49.712	39.221	4,402,962
2023-04-13	49.585	50.290	48.530	48.853	38.543	792,424
2023-04-12	48.790	49.685	47.835	49.147	38.776	2,420,477
2023-04-11	48.935	49.300	48.705	49.064	38.710	3,736,542
2023-04-06	48.635	48.865	48.300	48.493	38.259	249,012
2023-04-05	49.068	49.165	48.170	48.453	38.228	2,075,206
2023-04-04	48.948	49.980	48.920	49.000	38.659	1,013,858
2023-04-03	48.348	49.070	48.250	48.652	38.385	391,256
2023-03-31	48.033	48.485	47.180	48.370	38.162	304,046
2023-03-30	47.408	48.245	47.385	47.991	37.863	434,748
2023-03-29	46.785	47.260	46.370	46.927	37.024	2,987,117
2023-03-28	46.453	46.530	45.930	46.376	36.589	936,856
2023-03-27	46.443	46.530	45.320	45.685	36.044	380,047
2023-03-24	46.255	46.280	44.990	45.494	35.893	2,037,803
2023-03-23	46.433	46.635	46.050	46.390	36.600	1,702,564

← NewerPage 15 of 21 · 1,256 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.