BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	41.970	42.325	39.325	39.947	31.517	962,164
2022-07-04	41.670	42.090	40.965	41.779	32.962	597,098
2022-07-01	40.920	41.790	40.825	41.406	32.668	493,532
2022-06-30	41.043	41.735	39.710	41.288	32.575	1,832,510
2022-06-29	42.618	42.695	41.580	41.727	32.921	3,276,532
2022-06-28	43.073	43.715	42.975	43.113	34.014	535,694
2022-06-27	42.655	43.615	42.485	42.930	33.870	8,877,730
2022-06-24	41.638	42.335	41.080	41.630	32.844	12,810,440
2022-06-23	43.040	43.400	41.428	41.913	33.068	1,260,055
2022-06-22	44.130	45.750	43.205	43.400	34.241	5,645,189
2022-06-21	46.233	47.135	45.945	46.164	36.422	3,540,975
2022-06-20	45.518	45.750	44.980	45.353	35.782	290,392
2022-06-17	45.858	46.305	45.115	45.906	36.218	2,362,127
2022-06-16	48.443	48.470	45.380	45.777	36.117	1,735,747
2022-06-15	48.960	49.840	48.805	49.174	38.797	3,185,290
2022-06-14	49.458	49.850	48.365	48.906	38.585	896,991
2022-06-13	49.205	49.775	48.820	49.164	38.789	12,922,370
2022-06-10	51.545	51.610	49.620	51.301	40.474	829,449
2022-06-09	52.605	52.770	51.770	52.090	41.097	267,891
2022-06-08	52.365	52.940	52.300	52.743	41.613	1,725,171
2022-06-07	52.355	52.430	51.820	52.053	41.068	990,947
2022-06-06	52.575	52.700	52.190	52.475	41.401	304,863
2022-06-01	51.655	52.080	51.290	51.861	40.917	1,403,987
2022-05-31	51.335	51.880	50.980	51.298	40.472	2,361,423
2022-05-30	51.285	51.800	51.170	51.430	40.576	2,944,453
2022-05-27	50.700	59.530	50.700	50.993	40.232	1,884,112
2022-05-26	49.538	50.950	49.525	50.332	39.710	968,855
2022-05-25	49.378	49.750	48.655	49.354	38.939	807,070
2022-05-24	49.245	49.340	48.520	48.825	38.521	1,788,851
2022-05-23	49.713	49.850	48.965	49.432	39.000	401,941
2022-05-20	49.270	49.790	48.685	49.201	38.818	2,205,701
2022-05-19	49.283	49.315	48.140	48.510	38.273	1,755,336
2022-05-18	50.910	50.930	49.815	50.228	39.628	572,606
2022-05-17	49.848	51.010	49.785	50.690	39.993	2,122,335
2022-05-16	49.243	49.400	48.785	49.301	38.897	1,013,467
2022-05-13	49.528	49.585	48.485	49.265	38.868	1,186,838
2022-05-12	48.683	49.225	47.900	48.050	37.909	706,562
2022-05-11	48.763	49.745	48.340	49.143	38.772	601,054
2022-05-10	48.045	49.305	48.040	48.758	38.468	13,467,560
2022-05-09	47.268	47.680	46.465	47.140	37.192	1,586,974
2022-05-06	47.233	48.856	46.860	47.678	37.616	1,131,183
2022-05-05	49.960	49.980	47.445	47.644	37.589	1,026,859
2022-05-04	48.123	49.655	47.975	48.984	38.647	1,102,372
2022-05-03	47.543	47.845	46.620	47.332	37.343	1,065,205
2022-04-29	51.440	51.440	50.120	50.467	36.956	1,746,271
2022-04-28	50.920	51.980	50.230	51.350	37.603	1,788,674
2022-04-27	50.580	50.970	49.000	50.530	37.003	2,496,878
2022-04-26	52.540	52.600	50.550	51.462	37.685	3,398,890
2022-04-25	52.045	52.300	51.450	51.895	38.002	2,692,592
2022-04-22	53.585	53.780	52.314	52.748	38.627	1,989,402
2022-04-21	53.280	54.160	53.160	53.697	39.322	1,669,269
2022-04-20	52.665	53.100	52.350	52.783	38.653	3,414,801
2022-04-19	51.830	52.480	51.470	51.948	38.041	3,060,363
2022-04-14	51.520	52.080	51.170	51.980	38.065	1,226,590
2022-04-13	51.355	51.450	50.790	51.079	37.405	896,672
2022-04-12	50.920	52.250	50.580	51.897	38.004	2,570,280
2022-04-11	51.200	52.810	50.700	51.074	37.401	1,061,663
2022-04-08	50.935	51.550	50.660	51.222	37.509	735,171
2022-04-07	50.625	51.640	50.310	50.578	37.038	4,799,663
2022-04-06	51.040	51.250	49.750	50.030	36.637	2,184,578

← NewerPage 19 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.