BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 19,596.00 | 19,596.00 | 19,348.00 | 19,368.00 | 14,166.72 | 144 |
| 2022-03-24 | 19,880.00 | 19,880.00 | 19,574.00 | 19,574.00 | 14,317.39 | 75 |
| 2022-03-23 | 20,125.00 | 20,125.00 | 19,936.00 | 19,936.00 | 14,582.18 | 32 |
| 2022-03-21 | 20,490.00 | 20,500.00 | 20,420.00 | 20,420.00 | 14,936.20 | 145 |
| 2022-03-18 | 20,130.00 | 20,300.00 | 20,130.00 | 20,300.00 | 14,848.43 | 69 |
| 2022-03-17 | 20,120.00 | 20,120.00 | 19,930.00 | 19,988.00 | 14,620.22 | 68 |
| 2022-03-16 | 20,520.00 | 20,520.00 | 20,400.00 | 20,400.00 | 14,921.57 | 22 |
| 2022-03-11 | 21,000.00 | 21,080.00 | 20,685.00 | 20,685.00 | 15,130.04 | 10 |
| 2022-03-09 | 19,824.00 | 20,725.00 | 19,824.00 | 20,725.00 | 15,159.29 | 30 |
| 2022-03-08 | 18,930.00 | 19,600.00 | 18,722.00 | 19,600.00 | 14,336.41 | 83 |
| 2022-03-07 | 19,296.00 | 19,510.00 | 19,296.00 | 19,510.00 | 14,270.58 | 15 |
| 2022-03-04 | 20,980.00 | 20,980.00 | 19,842.00 | 19,926.00 | 14,574.87 | 87 |
| 2022-03-03 | 21,265.00 | 21,265.00 | 20,900.00 | 20,970.00 | 15,338.50 | 168 |
| 2022-03-02 | 21,000.00 | 21,615.00 | 21,000.00 | 21,615.00 | 15,810.28 | 4 |
| 2022-03-01 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | 15,660.34 | 10 |
| 2022-02-28 | 21,210.00 | 21,210.00 | 21,210.00 | 21,210.00 | 15,514.05 | 15 |
| 2022-02-25 | 22,000.00 | 22,000.00 | 21,500.00 | 21,950.00 | 16,055.32 | 133 |
| 2022-02-24 | 22,680.00 | 22,710.00 | 22,680.00 | 22,680.00 | 16,589.28 | 17 |
| 2022-02-23 | 23,320.00 | 23,400.00 | 23,320.00 | 23,400.00 | 17,115.92 | 318 |
| 2022-02-22 | 23,145.00 | 23,360.00 | 23,145.00 | 23,360.00 | 17,086.66 | 27 |
| 2022-02-17 | 24,140.00 | 24,275.00 | 24,140.00 | 24,275.00 | 17,755.94 | 50 |
| 2022-02-16 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 17,847.37 | 10 |
| 2022-02-14 | 23,510.00 | 23,800.00 | 23,510.00 | 23,800.00 | 17,408.50 | 41 |
| 2022-02-07 | 23,540.00 | 23,545.00 | 23,540.00 | 23,545.00 | 17,221.98 | 100 |
| 2022-02-04 | 23,615.00 | 23,615.00 | 23,615.00 | 23,615.00 | 17,273.18 | 50 |
| 2022-02-02 | 24,410.00 | 24,410.00 | 24,410.00 | 24,410.00 | 17,854.69 | 60 |
| 2022-02-01 | 24,400.00 | 24,400.00 | 24,140.00 | 24,140.00 | 17,657.19 | 6 |
| 2022-01-31 | 24,390.00 | 24,420.00 | 24,390.00 | 24,420.00 | 17,862.00 | 2 |
| 2022-01-28 | 24,180.00 | 24,180.00 | 24,180.00 | 24,180.00 | 17,686.45 | 20 |
| 2022-01-27 | 24,315.00 | 24,500.00 | 24,315.00 | 24,500.00 | 17,920.52 | 116 |
| 2022-01-26 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | 17,832.74 | 21 |
| 2022-01-24 | 23,370.00 | 23,370.00 | 23,370.00 | 23,370.00 | 17,093.98 | 17 |
| 2022-01-19 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 17,774.23 | 49 |
| 2022-01-17 | 24,255.00 | 24,255.00 | 24,255.00 | 24,255.00 | 17,741.31 | 2 |
| 2022-01-14 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 17,554.79 | 6 |
| 2022-01-11 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 17,445.07 | 22 |
| 2022-01-10 | 23,950.00 | 23,950.00 | 23,700.00 | 23,770.00 | 17,386.56 | 85 |
| 2022-01-06 | 23,845.00 | 23,845.00 | 23,845.00 | 23,845.00 | 17,441.42 | 4 |
| 2022-01-05 | 23,835.00 | 24,235.00 | 23,835.00 | 24,235.00 | 17,726.68 | 31 |
| 2022-01-04 | 23,205.00 | 23,850.00 | 23,205.00 | 23,850.00 | 17,445.07 | 203 |
| 2022-01-03 | 22,925.00 | 23,235.00 | 22,925.00 | 23,040.00 | 16,852.60 | 12 |
| 2021-12-30 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 16,603.91 | 61 |
| 2021-12-28 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 16,603.91 | 1 |
| 2021-12-27 | 22,615.00 | 22,675.00 | 22,615.00 | 22,675.00 | 16,585.62 | 56 |
| 2021-12-23 | 22,250.00 | 22,470.00 | 22,250.00 | 22,470.00 | 16,435.67 | 12 |
| 2021-12-20 | 21,365.00 | 21,770.00 | 21,365.00 | 21,770.00 | 15,923.66 | 4 |
| 2021-12-17 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 16,311.33 | 45 |
| 2021-12-16 | 22,285.00 | 22,380.00 | 22,285.00 | 22,295.00 | 16,307.67 | 70 |
| 2021-12-15 | 21,910.00 | 21,960.00 | 21,910.00 | 21,960.00 | 16,062.63 | 145 |
| 2021-12-14 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 16,055.32 | 65 |
| 2021-12-13 | 22,170.00 | 22,170.00 | 21,975.00 | 21,975.00 | 16,073.61 | 31 |
| 2021-12-08 | 22,240.00 | 22,240.00 | 22,240.00 | 22,240.00 | 16,267.44 | 50 |
| 2021-12-07 | 22,090.00 | 22,460.00 | 22,090.00 | 22,460.00 | 16,428.36 | 5 |
| 2021-11-30 | 21,145.00 | 21,145.00 | 20,980.00 | 20,980.00 | 15,345.81 | 60 |
| 2021-11-29 | 21,425.00 | 21,505.00 | 21,335.00 | 21,335.00 | 15,605.48 | 127 |
| 2021-11-26 | 22,140.00 | 22,140.00 | 21,465.00 | 21,500.00 | 15,726.17 | 169 |
| 2021-11-25 | 22,550.00 | 22,550.00 | 22,500.00 | 22,500.00 | 16,457.62 | 14 |
| 2021-11-23 | 23,565.00 | 23,565.00 | 23,565.00 | 23,565.00 | 17,236.61 | 2 |
| 2021-11-19 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 16,677.05 | 19 |
| 2021-11-17 | 22,765.00 | 22,765.00 | 22,765.00 | 22,765.00 | 16,651.45 | 3 |
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.