BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	45.965	46.505	45.875	46.170	36.427	999,509
2023-03-20	44.938	46.405	44.100	45.065	35.555	4,789,828
2023-03-17	45.418	46.000	44.495	45.018	35.518	1,770,141
2023-03-16	45.610	45.670	44.325	44.870	35.401	1,345,139
2023-03-15	46.200	46.385	44.500	46.000	36.292	906,961
2023-03-14	45.860	46.535	45.595	45.994	36.287	649,143
2023-03-13	47.525	47.540	45.640	46.569	36.741	1,432,437
2023-03-10	47.268	47.840	47.135	47.582	37.541	723,127
2023-03-09	48.350	48.475	47.835	48.086	37.939	419,289
2023-03-08	47.690	48.470	47.455	48.171	38.005	2,206,853
2023-03-07	48.223	48.265	47.845	48.082	37.935	2,086,180
2023-03-06	49.300	49.300	48.160	48.659	38.390	2,371,361
2023-03-03	48.518	49.240	48.500	49.036	38.687	1,236,278
2023-03-02	47.353	48.435	47.275	48.044	37.905	896,235
2023-03-01	48.848	49.305	48.315	48.539	38.296	506,905
2023-02-28	47.603	48.650	47.550	48.372	38.164	870,781
2023-02-27	48.108	48.980	47.850	48.670	38.399	1,496,054
2023-02-24	50.720	51.600	48.069	48.916	38.593	2,676,778
2023-02-23	52.700	52.700	51.980	52.375	41.322	430,933
2023-02-22	52.135	52.410	51.410	51.967	41.000	498,719
2023-02-21	53.080	53.280	52.050	52.544	41.456	418,753
2023-02-20	52.560	53.390	52.430	53.099	41.894	480,074
2023-02-17	52.020	52.320	51.390	52.014	41.037	477,043
2023-02-16	51.970	52.480	51.720	52.400	41.342	1,681,393
2023-02-15	51.150	51.780	51.130	51.598	40.709	571,123
2023-02-14	51.745	51.810	51.050	51.491	40.624	370,885
2023-02-13	51.560	51.720	51.180	51.645	40.746	203,362
2023-02-10	52.720	52.740	51.260	51.611	40.719	1,195,323
2023-02-09	52.850	53.410	52.790	53.027	41.836	191,320
2023-02-08	53.415	53.600	52.780	53.338	42.082	266,575
2023-02-07	53.030	53.170	52.660	52.926	41.757	725,105
2023-02-06	53.745	53.770	52.830	53.005	41.819	2,205,516
2023-02-03	53.590	54.040	53.170	53.889	42.516	2,561,179
2023-02-02	52.920	53.930	52.880	53.554	42.253	1,435,024
2023-02-01	52.450	52.790	52.220	52.729	41.602	1,795,775
2023-01-31	52.695	52.720	52.260	52.390	41.334	757,818
2023-01-30	52.605	52.791	52.190	52.788	41.648	589,427
2023-01-27	52.905	52.910	52.460	52.609	41.507	423,057
2023-01-26	53.120	53.200	52.030	52.189	41.176	796,808
2023-01-25	53.030	53.160	52.470	52.784	41.644	165,374
2023-01-24	52.745	53.040	52.580	53.040	41.847	391,379
2023-01-23	52.580	52.800	52.250	52.464	41.392	1,847,511
2023-01-20	52.160	52.640	51.940	52.241	41.217	826,237
2023-01-19	52.645	52.990	52.030	52.315	41.274	489,370
2023-01-18	51.690	53.330	50.600	53.023	41.834	2,307,697
2023-01-17	53.095	53.380	52.740	52.941	41.769	375,008
2023-01-16	52.755	53.210	51.850	52.666	41.551	403,569
2023-01-13	53.130	53.200	52.680	52.970	41.792	687,595
2023-01-12	52.570	53.310	52.520	53.015	41.827	656,935
2023-01-11	51.830	52.400	51.440	52.056	41.070	335,249
2023-01-10	52.660	52.840	51.300	51.690	40.781	2,490,445
2023-01-09	52.940	53.140	52.320	52.705	41.582	1,162,839
2023-01-06	51.790	52.817	51.540	51.569	40.686	494,318
2023-01-05	50.925	52.140	50.840	51.627	40.732	1,624,071
2023-01-04	49.333	50.960	49.305	49.970	39.425	3,320,565
2023-01-03	48.248	49.345	48.210	48.880	38.565	1,470,790
2022-12-30	46.665	46.780	46.390	46.531	36.712	125,502
2022-12-29	46.573	46.910	46.340	46.696	36.842	140,120
2022-12-28	46.788	47.110	46.510	46.554	36.730	110,639
2022-12-23	45.915	46.365	45.715	46.235	36.478	761,552

← NewerPage 16 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.