BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	46.645	46.850	45.520	46.407	36.613	767,673
2022-12-21	46.010	46.580	45.865	46.297	36.527	1,479,736
2022-12-20	45.213	45.855	45.020	45.190	35.653	6,120,590
2022-12-19	45.973	46.230	45.520	45.712	36.065	1,283,151
2022-12-16	45.828	46.065	45.375	45.728	36.078	18,444,400
2022-12-15	46.923	46.960	45.710	45.820	36.150	1,402,656
2022-12-14	47.463	48.035	47.150	47.237	37.268	1,463,005
2022-12-13	47.033	47.985	46.750	47.354	37.361	2,336,096
2022-12-12	47.370	47.400	46.655	47.125	37.180	1,671,026
2022-12-09	47.275	47.800	47.060	47.711	37.642	770,416
2022-12-08	47.160	47.425	46.980	47.228	37.261	339,394
2022-12-07	47.628	47.800	47.240	47.533	37.502	370,562
2022-12-06	47.738	48.150	47.510	47.857	37.758	600,548
2022-12-05	48.758	48.765	47.650	47.960	37.839	578,922
2022-12-02	47.800	48.730	47.560	48.636	38.372	443,626
2022-12-01	49.053	49.135	47.670	48.036	37.899	438,176
2022-11-30	49.418	49.450	48.245	48.548	38.302	2,134,761
2022-11-29	49.030	49.250	48.700	48.910	38.588	1,616,775
2022-11-28	49.298	49.605	48.825	49.243	38.851	864,347
2022-11-25	49.923	49.935	49.340	49.725	39.231	254,312
2022-11-24	49.450	50.040	49.310	49.775	39.271	265,985
2022-11-23	49.635	49.735	48.745	49.224	38.836	2,072,363
2022-11-22	48.605	49.760	48.300	49.530	39.077	483,998
2022-11-21	49.438	49.510	48.410	48.656	38.388	723,731
2022-11-18	49.358	49.855	49.215	49.537	39.083	923,359
2022-11-17	49.673	49.965	48.535	49.057	38.704	4,678,847
2022-11-16	50.120	50.180	49.065	49.421	38.991	656,534
2022-11-15	51.455	51.650	49.800	50.395	39.760	1,733,282
2022-11-14	50.780	51.790	50.320	51.206	40.400	801,055
2022-11-11	49.228	50.800	48.925	50.680	39.985	1,019,267
2022-11-10	47.223	49.000	47.130	48.401	38.186	4,100,773
2022-11-09	48.183	48.210	46.975	47.496	37.473	588,557
2022-11-08	47.585	48.350	47.125	47.753	37.675	2,553,367
2022-11-07	46.463	47.690	46.325	47.612	37.564	702,867
2022-11-04	44.920	47.295	44.920	46.328	36.551	615,353
2022-11-03	44.663	44.880	44.215	44.526	35.130	722,438
2022-11-02	45.693	45.745	44.780	45.055	35.547	376,002
2022-11-01	45.680	46.330	45.330	45.603	35.979	550,553
2022-10-31	46.028	46.105	45.220	45.622	35.994	1,030,078
2022-10-28	45.483	45.640	44.935	45.198	35.659	767,002
2022-10-27	45.718	46.315	44.760	45.586	35.965	1,291,747
2022-10-26	45.755	47.020	44.630	45.861	36.183	1,943,851
2022-10-25	46.383	46.965	45.350	45.956	36.258	1,273,524
2022-10-24	46.533	47.035	45.630	46.503	36.689	1,620,704
2022-10-21	44.998	46.130	44.955	46.085	36.359	585,405
2022-10-20	44.668	45.770	44.615	45.450	35.858	1,681,233
2022-10-19	45.138	45.485	44.760	45.113	35.593	1,186,553
2022-10-18	44.600	45.590	44.280	44.930	35.448	701,752
2022-10-17	43.428	44.225	43.025	43.295	34.159	334,266
2022-10-14	43.810	44.350	43.110	43.320	34.178	1,910,269
2022-10-13	41.870	43.275	41.540	42.959	33.893	544,831
2022-10-12	41.555	42.740	41.260	42.232	33.320	858,307
2022-10-11	42.908	42.930	41.055	41.218	32.520	1,427,074
2022-10-10	40.340	43.975	40.320	42.645	33.646	1,388,821
2022-10-07	41.180	41.805	40.655	40.870	32.245	412,488
2022-10-06	42.200	42.430	41.215	42.066	33.189	8,785,057
2022-10-05	41.853	42.215	41.395	41.923	33.076	1,344,697
2022-10-04	41.650	42.320	41.495	42.300	33.373	756,002
2022-10-03	39.125	40.948	38.915	40.194	31.712	2,110,704
2022-09-30	39.185	39.790	39.050	39.548	31.202	642,076

← NewerPage 17 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.