BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	51.850	52.300	50.760	51.199	37.493	1,182,796
2022-04-04	52.125	52.140	51.140	51.758	37.902	4,591,720
2022-04-01	52.065	52.790	51.930	52.348	38.334	1,008,427
2022-03-31	53.610	54.200	51.290	51.760	37.903	1,810,720
2022-03-30	54.495	54.550	52.930	53.352	39.069	1,081,588
2022-03-29	53.540	55.510	53.480	54.290	39.756	1,198,215
2022-03-28	52.970	53.880	52.390	53.014	38.822	1,416,627
2022-03-25	52.600	52.640	51.610	51.990	38.072	790,724
2022-03-24	53.135	53.470	52.090	52.481	38.431	958,280
2022-03-23	55.030	55.070	53.250	53.517	39.190	1,294,506
2022-03-22	54.475	55.210	54.350	54.601	39.984	926,087
2022-03-21	54.195	55.000	54.060	54.386	39.826	2,484,019
2022-03-18	54.235	54.750	53.490	54.400	39.837	1,812,838
2022-03-17	55.550	55.550	53.510	54.560	39.954	1,810,332
2022-03-16	55.655	55.830	54.000	54.257	39.732	3,698,111
2022-03-15	54.240	54.410	52.850	53.674	39.305	1,265,452
2022-03-14	55.195	56.020	54.380	55.095	40.346	5,253,176
2022-03-11	53.155	55.360	52.810	54.064	39.591	1,136,141
2022-03-10	55.055	55.070	52.520	53.255	38.998	1,704,976
2022-03-09	51.620	55.080	51.150	54.030	39.566	1,399,172
2022-03-08	47.855	50.580	47.515	49.780	36.453	1,594,568
2022-03-07	49.040	50.000	47.255	48.770	35.714	852,193
2022-03-04	54.350	54.360	51.200	52.589	38.510	1,904,314
2022-03-03	57.315	57.450	54.850	55.231	40.445	898,633
2022-03-02	54.900	57.690	54.630	56.607	41.453	1,074,876
2022-03-01	57.815	58.970	55.520	56.809	41.601	1,341,989
2022-02-28	58.350	59.630	56.700	57.918	42.413	1,093,751
2022-02-25	60.440	60.650	58.100	60.032	43.961	1,351,282
2022-02-24	62.025	65.762	60.410	60.986	44.660	1,786,806
2022-02-23	65.590	66.200	64.860	65.527	47.985	663,248
2022-02-22	63.130	65.670	63.090	65.068	47.648	1,670,601
2022-02-21	67.885	68.020	65.440	66.767	48.893	667,072
2022-02-18	67.905	68.410	66.790	67.322	49.299	1,006,221
2022-02-17	68.355	68.600	67.440	67.896	49.719	782,613
2022-02-16	68.295	68.890	68.210	68.590	50.228	294,568
2022-02-15	66.140	68.410	66.110	67.801	49.650	541,653
2022-02-14	67.150	67.190	65.680	66.376	48.607	800,266
2022-02-11	68.265	68.930	68.040	68.701	50.309	154,005
2022-02-10	68.590	69.130	68.510	68.616	50.247	307,654
2022-02-09	68.310	69.010	67.920	68.697	50.306	334,582
2022-02-08	67.115	68.531	66.632	68.142	49.900	467,776
2022-02-07	66.980	67.060	66.390	66.537	48.724	416,481
2022-02-04	67.725	67.780	66.340	66.682	48.831	919,140
2022-02-03	67.930	68.130	67.320	67.480	49.415	1,505,543
2022-02-02	68.240	68.660	67.810	68.002	49.797	327,930
2022-02-01	67.875	68.490	67.540	67.923	49.740	486,650
2022-01-31	68.910	69.000	67.350	67.580	49.488	798,360
2022-01-28	68.085	68.519	67.390	67.896	49.720	893,952
2022-01-27	66.695	68.970	66.470	68.074	49.850	798,443
2022-01-26	65.975	67.980	65.940	66.260	48.522	1,033,773
2022-01-25	64.955	65.920	64.390	65.226	47.764	1,399,696
2022-01-24	65.720	66.200	63.520	65.319	47.832	1,135,210
2022-01-21	66.280	66.710	65.480	66.190	48.470	624,253
2022-01-20	67.845	68.160	67.100	67.460	49.400	312,953
2022-01-19	67.185	68.320	66.996	67.780	49.635	1,214,442
2022-01-18	68.045	68.210	67.430	67.661	49.548	301,078
2022-01-17	68.205	68.550	68.000	68.219	49.956	285,505
2022-01-14	67.310	68.110	67.310	67.813	49.659	1,129,102
2022-01-13	66.980	67.750	66.640	66.923	49.007	264,780
2022-01-12	67.000	67.330	66.600	66.870	48.968	601,866

← NewerPage 20 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.