BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 16,066.00 | 16,200.00 | 15,766.00 | 16,200.00 | 12,715.59 | 152 |
| 2022-06-29 | 17,400.00 | 17,400.00 | 16,622.00 | 16,622.00 | 13,046.82 | 72 |
| 2022-06-27 | 17,322.00 | 17,444.00 | 17,322.00 | 17,444.00 | 13,692.02 | 7 |
| 2022-06-24 | 16,602.00 | 16,918.00 | 16,542.00 | 16,918.00 | 13,279.16 | 28 |
| 2022-06-23 | 17,350.00 | 17,350.00 | 16,720.00 | 16,720.00 | 13,123.74 | 204 |
| 2022-06-22 | 17,494.00 | 17,494.00 | 17,192.00 | 17,350.00 | 13,618.24 | 183 |
| 2022-06-21 | 18,432.00 | 18,602.00 | 18,230.00 | 18,230.00 | 14,308.96 | 47 |
| 2022-06-20 | 18,024.00 | 18,160.00 | 18,000.00 | 18,160.00 | 14,254.02 | 92 |
| 2022-06-17 | 18,234.00 | 18,350.00 | 18,064.00 | 18,064.00 | 14,178.67 | 201 |
| 2022-06-16 | 19,370.00 | 19,370.00 | 18,190.00 | 18,368.00 | 14,417.28 | 139 |
| 2022-06-15 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 15,345.05 | 43 |
| 2022-06-14 | 19,544.00 | 19,544.00 | 19,422.00 | 19,422.00 | 15,244.58 | 9 |
| 2022-06-13 | 19,714.00 | 19,796.00 | 19,412.00 | 19,796.00 | 15,538.13 | 66 |
| 2022-06-09 | 20,750.00 | 20,850.00 | 20,750.00 | 20,800.00 | 16,326.19 | 25 |
| 2022-06-08 | 20,300.00 | 20,720.00 | 20,300.00 | 20,720.00 | 16,263.39 | 43 |
| 2022-06-07 | 20,265.00 | 20,265.00 | 20,265.00 | 20,265.00 | 15,906.26 | 5 |
| 2022-06-03 | 20,900.00 | 20,900.00 | 20,685.00 | 20,685.00 | 16,235.92 | 33 |
| 2022-06-02 | 20,640.00 | 20,705.00 | 20,635.00 | 20,670.00 | 16,224.15 | 16 |
| 2022-06-01 | 20,485.00 | 20,610.00 | 20,485.00 | 20,610.00 | 16,177.05 | 33 |
| 2022-05-31 | 20,250.00 | 20,415.00 | 20,200.00 | 20,200.00 | 15,855.24 | 197 |
| 2022-05-30 | 20,150.00 | 20,280.00 | 20,150.00 | 20,150.00 | 15,815.99 | 68 |
| 2022-05-27 | 19,860.00 | 20,090.00 | 19,860.00 | 20,090.00 | 15,768.90 | 69 |
| 2022-05-26 | 19,488.00 | 19,848.00 | 19,488.00 | 19,848.00 | 15,578.95 | 184 |
| 2022-05-25 | 19,128.00 | 19,262.00 | 19,128.00 | 19,262.00 | 15,118.99 | 50 |
| 2022-05-24 | 18,686.00 | 18,686.00 | 18,686.00 | 18,686.00 | 14,666.88 | 10 |
| 2022-05-20 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 14,756.36 | 16 |
| 2022-05-19 | 18,732.00 | 18,732.00 | 18,576.00 | 18,576.00 | 14,580.54 | 321 |
| 2022-05-18 | 19,582.00 | 19,582.00 | 19,136.00 | 19,136.00 | 15,020.09 | 13 |
| 2022-05-17 | 19,200.00 | 19,698.00 | 19,200.00 | 19,600.00 | 15,384.29 | 54 |
| 2022-05-16 | 18,900.00 | 19,000.00 | 18,900.00 | 19,000.00 | 14,913.34 | 2 |
| 2022-05-13 | 18,818.00 | 18,890.00 | 18,800.00 | 18,860.00 | 14,803.46 | 7 |
| 2022-05-11 | 18,448.00 | 18,800.00 | 18,448.00 | 18,800.00 | 14,756.36 | 36 |
| 2022-05-10 | 18,322.00 | 18,584.00 | 18,322.00 | 18,584.00 | 14,586.82 | 6 |
| 2022-05-09 | 18,300.00 | 18,300.00 | 17,844.00 | 18,154.00 | 14,249.31 | 30 |
| 2022-05-06 | 18,000.00 | 18,312.00 | 17,906.00 | 18,312.00 | 14,373.32 | 31 |
| 2022-05-05 | 18,800.00 | 18,888.00 | 18,360.00 | 18,360.00 | 14,411.00 | 3 |
| 2022-05-04 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 14,599.38 | 3 |
| 2022-05-03 | 18,088.00 | 18,088.00 | 17,850.00 | 17,960.00 | 14,097.03 | 85 |
| 2022-05-02 | 18,502.00 | 18,502.00 | 17,900.00 | 18,200.00 | 14,285.41 | 58 |
| 2022-04-29 | 19,200.00 | 19,200.00 | 19,010.00 | 19,016.00 | 13,909.25 | 62 |
| 2022-04-28 | 19,546.00 | 19,546.00 | 19,546.00 | 19,546.00 | 14,296.91 | 1 |
| 2022-04-27 | 18,972.00 | 18,996.00 | 18,632.00 | 18,996.00 | 13,894.62 | 49 |
| 2022-04-26 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 14,116.98 | 25 |
| 2022-04-25 | 19,488.00 | 19,488.00 | 19,258.00 | 19,258.00 | 14,086.26 | 21 |
| 2022-04-22 | 19,620.00 | 19,620.00 | 19,536.00 | 19,536.00 | 14,289.60 | 20 |
| 2022-04-21 | 19,714.00 | 20,065.00 | 19,714.00 | 20,035.00 | 14,654.59 | 52 |
| 2022-04-20 | 19,630.00 | 19,630.00 | 19,500.00 | 19,500.00 | 14,263.27 | 7 |
| 2022-04-19 | 19,294.00 | 19,570.00 | 19,276.00 | 19,570.00 | 14,314.47 | 15 |
| 2022-04-13 | 19,400.00 | 19,400.00 | 19,250.00 | 19,250.00 | 14,080.41 | 126 |
| 2022-04-12 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 14,190.12 | 80 |
| 2022-04-11 | 19,500.00 | 19,524.00 | 19,260.00 | 19,262.00 | 14,089.18 | 60 |
| 2022-04-07 | 19,404.00 | 19,404.00 | 19,404.00 | 19,404.00 | 14,193.05 | 1 |
| 2022-04-06 | 18,910.00 | 18,910.00 | 18,874.00 | 18,874.00 | 13,805.38 | 9 |
| 2022-04-05 | 18,986.00 | 19,200.00 | 18,986.00 | 19,200.00 | 14,043.83 | 20 |
| 2022-04-04 | 18,982.00 | 19,170.00 | 18,900.00 | 19,170.00 | 14,021.89 | 24 |
| 2022-04-01 | 19,236.00 | 19,380.00 | 19,236.00 | 19,380.00 | 14,175.49 | 44 |
| 2022-03-31 | 19,470.00 | 19,470.00 | 18,992.00 | 19,054.00 | 13,937.04 | 110 |
| 2022-03-30 | 19,800.00 | 19,800.00 | 19,500.00 | 19,500.00 | 14,263.27 | 243 |
| 2022-03-29 | 20,120.00 | 20,410.00 | 20,120.00 | 20,240.00 | 14,804.54 | 65 |
| 2022-03-28 | 20,035.00 | 20,035.00 | 19,826.00 | 19,826.00 | 14,501.72 | 105 |
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.