BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	66.670	67.210	66.090	66.690	48.837	825,368
2022-01-10	66.450	66.500	65.890	66.090	48.397	678,654
2022-01-07	65.770	66.260	65.430	65.918	48.271	371,028
2022-01-06	65.145	66.370	65.040	65.760	48.155	1,308,159
2022-01-05	65.820	67.130	65.400	65.830	48.207	1,225,284
2022-01-04	62.870	65.550	62.820	64.780	47.438	997,895
2021-12-30	61.520	61.780	51.570	61.593	45.104	206,351
2021-12-29	61.810	61.820	61.390	61.805	45.259	239,978
2021-12-23	60.200	60.920	60.190	60.480	44.289	204,861
2021-12-22	59.795	59.954	59.250	59.594	43.640	466,342
2021-12-21	59.605	59.900	59.230	59.645	43.677	249,670
2021-12-20	58.955	59.250	58.020	58.981	43.191	453,719
2021-12-17	60.590	60.840	59.850	60.196	44.081	1,648,566
2021-12-16	60.190	60.850	59.570	60.316	44.169	867,163
2021-12-15	59.625	59.640	59.090	59.277	43.408	999,407
2021-12-14	59.765	59.960	59.330	59.710	43.725	624,234
2021-12-13	60.240	60.420	59.540	59.582	43.631	741,243
2021-12-10	59.640	60.310	59.520	60.090	44.003	1,439,175
2021-12-09	60.790	60.790	59.510	59.890	43.857	1,367,911
2021-12-08	60.675	60.850	59.690	60.315	44.168	1,791,259
2021-12-07	60.825	61.560	60.500	60.942	44.627	792,828
2021-12-06	59.080	59.850	58.400	59.070	43.256	336,361
2021-12-03	59.585	59.650	58.210	58.406	42.770	1,478,952
2021-12-02	58.720	59.800	58.420	59.122	43.295	464,031
2021-12-01	58.270	59.570	58.270	59.260	43.396	1,760,076
2021-11-30	57.355	58.280	57.080	57.523	42.124	1,150,121
2021-11-29	58.885	58.900	57.630	57.960	42.444	637,821
2021-11-26	60.045	61.516	57.760	58.517	42.851	949,509
2021-11-25	61.840	61.880	61.150	61.516	45.048	952,778
2021-11-24	62.955	62.990	61.610	61.890	45.322	887,222
2021-11-23	61.750	63.650	61.750	62.013	45.411	1,678,883
2021-11-22	61.750	62.151	61.260	61.755	45.223	714,342
2021-11-19	63.195	63.230	60.890	61.516	45.048	638,064
2021-11-18	62.775	63.090	62.530	62.630	45.863	136,126
2021-11-17	62.875	62.910	62.310	62.840	46.017	691,736
2021-11-16	62.410	63.320	62.060	62.942	46.092	282,426
2021-11-15	62.810	62.810	62.030	62.297	45.619	441,916
2021-11-12	62.370	62.750	62.120	62.650	45.878	813,510
2021-11-11	61.895	62.470	61.730	62.040	45.432	109,652
2021-11-10	61.840	62.200	61.560	61.960	45.373	2,011,803
2021-11-09	61.905	62.250	61.630	61.710	45.190	642,231
2021-11-08	62.175	62.310	61.660	62.080	45.461	2,120,704
2021-11-05	61.575	62.341	61.340	61.884	45.317	340,148
2021-11-04	63.025	63.280	61.510	61.818	45.269	588,100
2021-11-03	62.485	62.900	61.890	62.524	45.786	505,999
2021-11-02	62.600	62.690	61.502	61.890	45.322	1,459,833
2021-11-01	62.560	63.470	62.280	63.019	46.148	986,910
2021-10-29	62.270	62.480	61.810	62.271	45.600	747,434
2021-10-28	63.345	63.570	62.300	62.550	45.805	817,096
2021-10-27	63.820	64.000	62.770	63.102	46.209	1,619,751
2021-10-26	63.320	63.930	62.980	63.090	46.200	460,428
2021-10-25	63.015	63.480	62.500	63.020	46.149	419,931
2021-10-22	62.695	63.290	62.677	62.913	46.070	560,752
2021-10-21	62.840	63.150	62.740	62.880	46.047	881,517
2021-10-20	63.525	63.770	62.920	63.368	46.404	491,294
2021-10-19	64.140	64.270	63.640	63.740	46.676	496,785
2021-10-18	65.110	65.120	63.840	64.586	47.295	606,991
2021-10-15	64.880	65.250	64.480	64.778	47.437	916,064
2021-10-14	65.260	65.380	64.570	65.000	47.599	1,021,107

← NewerPage 21 of 21 · 1,259 trading days

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.