BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 13,696.73 | 6 |
| 2022-10-05 | 17,708.00 | 17,840.00 | 17,708.00 | 17,840.00 | 14,002.84 | 29 |
| 2022-10-04 | 17,410.00 | 17,594.00 | 17,410.00 | 17,594.00 | 13,809.76 | 16 |
| 2022-10-03 | 16,808.00 | 17,236.00 | 16,808.00 | 17,234.00 | 13,527.19 | 33 |
| 2022-09-30 | 16,680.00 | 16,680.00 | 16,680.00 | 16,680.00 | 13,092.35 | 6 |
| 2022-09-29 | 16,100.00 | 16,364.00 | 16,100.00 | 16,364.00 | 12,844.31 | 118 |
| 2022-09-28 | 15,900.00 | 16,280.00 | 15,666.00 | 16,280.00 | 12,778.38 | 57 |
| 2022-09-26 | 16,260.00 | 16,506.00 | 16,260.00 | 16,300.00 | 12,794.08 | 155 |
| 2022-09-23 | 16,452.00 | 16,452.00 | 15,976.00 | 16,080.00 | 12,621.40 | 279 |
| 2022-09-22 | 16,816.00 | 16,816.00 | 16,816.00 | 16,816.00 | 13,199.09 | 20 |
| 2022-09-16 | 16,826.00 | 16,826.00 | 16,666.00 | 16,666.00 | 13,081.36 | 66 |
| 2022-09-14 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 13,657.48 | 171 |
| 2022-09-13 | 17,774.00 | 17,774.00 | 17,774.00 | 17,774.00 | 13,951.04 | 4 |
| 2022-09-12 | 17,438.00 | 17,840.00 | 17,438.00 | 17,840.00 | 14,002.84 | 61 |
| 2022-09-09 | 16,982.00 | 17,200.00 | 16,982.00 | 17,200.00 | 13,500.50 | 116 |
| 2022-09-08 | 17,108.00 | 17,108.00 | 16,664.00 | 16,826.00 | 13,206.94 | 112 |
| 2022-09-05 | 16,638.00 | 16,638.00 | 16,638.00 | 16,638.00 | 13,059.38 | 3 |
| 2022-09-02 | 16,868.00 | 16,950.00 | 16,868.00 | 16,950.00 | 13,304.27 | 91 |
| 2022-09-01 | 16,532.00 | 16,634.00 | 16,458.00 | 16,560.00 | 12,998.16 | 113 |
| 2022-08-31 | 17,000.00 | 17,000.00 | 16,780.00 | 16,780.00 | 13,170.84 | 82 |
| 2022-08-30 | 17,350.00 | 17,536.00 | 16,992.00 | 16,992.00 | 13,337.24 | 61 |
| 2022-08-29 | 16,756.00 | 17,310.00 | 16,550.00 | 17,218.00 | 13,514.63 | 303 |
| 2022-08-26 | 17,440.00 | 17,560.00 | 16,984.00 | 16,984.00 | 13,330.96 | 221 |
| 2022-08-25 | 17,190.00 | 17,190.00 | 17,052.00 | 17,052.00 | 13,384.33 | 23 |
| 2022-08-24 | 17,140.00 | 17,140.00 | 16,980.00 | 17,046.00 | 13,379.62 | 152 |
| 2022-08-23 | 17,310.00 | 17,350.00 | 17,310.00 | 17,350.00 | 13,618.24 | 50 |
| 2022-08-22 | 17,600.00 | 17,600.00 | 16,860.00 | 16,862.00 | 13,235.20 | 145 |
| 2022-08-19 | 17,638.00 | 17,638.00 | 17,638.00 | 17,638.00 | 13,844.29 | 100 |
| 2022-08-18 | 17,446.00 | 17,446.00 | 17,446.00 | 17,446.00 | 13,693.59 | 5 |
| 2022-08-17 | 18,066.00 | 18,096.00 | 17,342.00 | 17,386.00 | 13,646.49 | 39 |
| 2022-08-16 | 17,660.00 | 18,046.00 | 17,660.00 | 18,046.00 | 14,164.54 | 84 |
| 2022-08-15 | 17,444.00 | 17,444.00 | 17,444.00 | 17,444.00 | 13,692.02 | 6 |
| 2022-08-12 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 13,484.80 | 2 |
| 2022-08-11 | 17,250.00 | 17,320.00 | 17,250.00 | 17,320.00 | 13,594.69 | 34 |
| 2022-08-10 | 17,180.00 | 17,622.00 | 17,180.00 | 17,554.00 | 13,778.36 | 133 |
| 2022-08-09 | 17,390.00 | 17,452.00 | 17,390.00 | 17,452.00 | 13,698.30 | 15 |
| 2022-08-08 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 13,814.47 | 22 |
| 2022-08-04 | 17,576.00 | 17,602.00 | 17,576.00 | 17,602.00 | 13,816.04 | 52 |
| 2022-08-02 | 17,194.00 | 17,368.00 | 17,194.00 | 17,368.00 | 13,632.37 | 5 |
| 2022-08-01 | 17,600.00 | 17,700.00 | 17,482.00 | 17,482.00 | 13,721.85 | 14 |
| 2022-07-29 | 17,200.00 | 17,574.00 | 17,200.00 | 17,574.00 | 13,794.06 | 80 |
| 2022-07-28 | 17,206.00 | 17,404.00 | 17,206.00 | 17,404.00 | 13,660.62 | 62 |
| 2022-07-27 | 16,860.00 | 16,860.00 | 16,860.00 | 16,860.00 | 13,233.63 | 14 |
| 2022-07-26 | 17,122.00 | 17,182.00 | 16,766.00 | 16,766.00 | 13,159.85 | 123 |
| 2022-07-25 | 17,058.00 | 17,400.00 | 16,920.00 | 17,400.00 | 13,657.48 | 112 |
| 2022-07-22 | 17,296.00 | 17,296.00 | 17,286.00 | 17,286.00 | 13,568.00 | 18 |
| 2022-07-21 | 17,880.00 | 18,020.00 | 17,390.00 | 17,390.00 | 13,649.63 | 55 |
| 2022-07-20 | 17,838.00 | 17,850.00 | 17,578.00 | 17,578.00 | 13,797.20 | 18 |
| 2022-07-19 | 17,500.00 | 17,700.00 | 17,500.00 | 17,700.00 | 13,892.96 | 5 |
| 2022-07-18 | 17,104.00 | 17,300.00 | 17,104.00 | 17,300.00 | 13,578.99 | 109 |
| 2022-07-15 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 12,990.31 | 20 |
| 2022-07-14 | 16,680.00 | 16,680.00 | 16,444.00 | 16,444.00 | 12,907.11 | 126 |
| 2022-07-13 | 17,150.00 | 17,444.00 | 16,822.00 | 16,822.00 | 13,203.80 | 115 |
| 2022-07-12 | 16,610.00 | 17,100.00 | 16,526.00 | 17,100.00 | 13,422.01 | 56 |
| 2022-07-11 | 16,954.00 | 17,240.00 | 16,902.00 | 16,902.00 | 13,266.60 | 22 |
| 2022-07-08 | 16,980.00 | 17,376.00 | 16,980.00 | 17,252.00 | 13,541.32 | 64 |
| 2022-07-07 | 16,798.00 | 16,922.00 | 16,798.00 | 16,922.00 | 13,282.29 | 83 |
| 2022-07-05 | 17,000.00 | 17,002.00 | 16,300.00 | 16,300.00 | 12,794.08 | 48 |
| 2022-07-04 | 16,680.00 | 16,680.00 | 16,630.00 | 16,630.00 | 13,053.10 | 34 |
| 2022-07-01 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 13,029.55 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 816.0300 HUF |
| 2025-05-05 | 907.4249 HUF |
| 2024-04-26 | 1,336.2850 HUF |
| 2023-04-28 | 1,268.6252 HUF |
| 2022-05-02 | 1,295.2471 HUF |
| 2021-04-30 | 1,188.4950 HUF |
| 2020-06-19 | 1,141.5691 HUF |
| 2019-05-06 | 1,035.9681 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.