BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	39.463	39.505	38.230	38.858	30.657	926,378
2022-09-28	39.010	39.575	37.910	38.524	30.394	2,003,090
2022-09-27	40.353	40.470	39.455	39.501	31.165	2,282,740
2022-09-26	39.518	40.515	39.500	40.099	31.637	968,471
2022-09-23	40.993	41.020	39.120	39.794	31.396	1,234,561
2022-09-22	40.748	41.850	40.605	41.078	32.409	677,036
2022-09-21	41.220	41.700	40.900	41.468	32.716	440,404
2022-09-20	42.475	42.595	41.505	41.608	32.828	4,088,701
2022-09-16	41.858	41.900	41.015	41.389	32.655	1,824,647
2022-09-15	42.750	43.145	41.830	42.305	33.377	1,876,502
2022-09-14	43.928	43.960	42.280	42.927	33.868	3,668,280
2022-09-13	45.455	45.490	43.965	44.586	35.177	4,822,914
2022-09-12	44.248	45.155	44.055	44.774	35.325	350,117
2022-09-09	42.540	43.495	42.525	43.437	34.270	834,212
2022-09-08	43.150	43.200	42.065	42.682	33.674	452,164
2022-09-07	41.650	43.075	41.635	42.946	33.883	2,148,389
2022-09-06	41.335	42.370	41.310	41.690	32.892	18,028,830
2022-09-05	41.003	41.635	40.600	41.204	32.508	886,077
2022-09-02	41.885	43.160	41.465	42.989	33.916	577,615
2022-09-01	41.815	41.835	41.030	41.314	32.595	914,368
2022-08-31	42.285	42.415	41.380	41.974	33.116	1,459,314
2022-08-30	42.658	43.250	40.772	42.489	33.522	704,432
2022-08-26	42.448	42.800	40.940	41.401	32.664	656,372
2022-08-25	42.095	42.240	41.630	41.918	33.072	1,183,185
2022-08-24	41.700	42.120	41.235	41.487	32.732	323,764
2022-08-23	41.165	42.230	40.965	41.769	32.954	1,153,667
2022-08-22	42.525	42.745	41.085	42.016	33.149	821,792
2022-08-19	42.963	43.560	42.820	43.000	33.926	1,948,815
2022-08-18	42.938	44.130	42.780	43.517	34.333	690,473
2022-08-17	44.780	44.830	42.685	43.238	34.113	1,631,084
2022-08-16	44.108	44.830	44.035	44.435	35.057	993,189
2022-08-15	44.538	44.755	43.489	43.904	34.638	543,615
2022-08-12	43.483	44.480	43.325	44.061	34.763	645,197
2022-08-11	44.548	44.675	43.265	43.425	34.261	728,654
2022-08-10	43.620	44.610	43.150	43.768	34.531	1,529,915
2022-08-09	44.673	44.795	43.775	44.074	34.772	409,499
2022-08-08	44.495	45.010	44.050	44.661	35.236	587,007
2022-08-05	43.618	44.200	43.535	43.804	34.560	732,568
2022-08-04	43.875	44.740	43.860	44.214	34.883	1,192,553
2022-08-03	43.810	44.015	43.540	43.768	34.531	1,222,650
2022-08-02	42.950	44.010	42.850	43.366	34.214	1,596,551
2022-08-01	43.338	44.020	43.040	43.679	34.461	3,244,646
2022-07-29	42.718	43.560	42.350	43.181	34.068	798,341
2022-07-28	42.083	42.825	41.935	42.519	33.546	523,165
2022-07-27	42.435	42.470	41.420	41.614	32.832	1,213,444
2022-07-26	43.090	43.165	41.860	42.147	33.252	1,460,339
2022-07-25	43.008	43.980	42.515	43.070	33.981	506,045
2022-07-22	43.335	43.850	42.880	43.113	34.014	1,021,196
2022-07-21	44.453	45.155	43.325	43.691	34.471	1,817,597
2022-07-20	45.100	45.300	43.260	44.119	34.808	1,144,275
2022-07-19	42.288	45.935	41.850	44.140	34.825	1,115,861
2022-07-18	42.975	43.175	42.445	42.710	33.696	1,795,748
2022-07-15	40.773	41.545	40.660	41.375	32.644	664,935
2022-07-14	40.293	41.275	40.180	40.359	31.841	1,178,508
2022-07-13	42.080	42.575	40.915	41.436	32.692	1,731,121
2022-07-12	41.040	42.530	40.250	42.399	33.451	1,272,052
2022-07-11	41.785	42.175	41.120	41.805	32.983	870,223
2022-07-08	41.145	43.245	40.825	42.638	33.640	881,788
2022-07-07	40.190	41.525	39.778	40.852	32.231	738,328
2022-07-06	40.198	41.421	39.470	39.757	31.367	417,729

← NewerPage 18 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.