BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 19,970.00 | 19,970.00 | 18,468.00 | 18,468.00 | 16,753.70 | 106 |
| 2025-01-30 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 17,689.91 | 28 |
| 2025-01-24 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,236.32 | 6 |
| 2025-01-23 | 18,642.00 | 18,642.00 | 18,640.00 | 18,640.00 | 16,909.74 | 40 |
| 2025-01-22 | 19,000.00 | 19,000.00 | 18,656.00 | 18,656.00 | 16,924.25 | 100 |
| 2025-01-20 | 18,570.00 | 18,570.00 | 18,570.00 | 18,570.00 | 16,846.23 | 5 |
| 2025-01-08 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 15,802.98 | 5 |
| 2025-01-06 | 17,580.00 | 17,580.00 | 17,580.00 | 17,580.00 | 15,948.13 | 9 |
| 2025-01-03 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 15,694.12 | 27 |
| 2025-01-02 | 17,500.00 | 17,598.00 | 17,500.00 | 17,598.00 | 15,964.46 | 25 |
| 2024-12-30 | 17,510.00 | 17,520.00 | 17,506.00 | 17,506.00 | 15,881.00 | 40 |
| 2024-12-20 | 17,526.00 | 17,602.00 | 17,526.00 | 17,602.00 | 15,968.09 | 10 |
| 2024-12-09 | 18,500.00 | 18,650.00 | 18,500.00 | 18,644.00 | 16,913.36 | 67 |
| 2024-12-06 | 18,208.00 | 18,208.00 | 18,208.00 | 18,208.00 | 16,517.84 | 5 |
| 2024-11-28 | 17,454.00 | 17,454.00 | 17,396.00 | 17,396.00 | 15,781.21 | 28 |
| 2024-11-27 | 17,300.00 | 17,300.00 | 17,240.00 | 17,240.00 | 15,639.69 | 339 |
| 2024-11-22 | 17,404.00 | 17,526.00 | 17,404.00 | 17,526.00 | 15,899.14 | 10 |
| 2024-11-21 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 15,730.41 | 7 |
| 2024-11-19 | 17,500.00 | 17,500.00 | 17,174.00 | 17,180.00 | 15,585.26 | 247 |
| 2024-11-15 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 15,875.56 | 36 |
| 2024-11-14 | 17,198.00 | 17,198.00 | 17,180.00 | 17,180.00 | 15,585.26 | 127 |
| 2024-11-13 | 17,598.00 | 17,598.00 | 17,400.00 | 17,400.00 | 15,784.84 | 304 |
| 2024-11-12 | 17,752.00 | 17,752.00 | 17,658.00 | 17,658.00 | 16,018.89 | 83 |
| 2024-11-11 | 18,354.00 | 18,354.00 | 18,354.00 | 18,354.00 | 16,650.28 | 5 |
| 2024-11-08 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,147.71 | 12 |
| 2024-11-06 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | 16,800.87 | 5 |
| 2024-11-05 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 16,374.50 | 5 |
| 2024-10-24 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 16,782.73 | 9 |
| 2024-10-17 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 16,782.73 | 5 |
| 2024-10-15 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 16,583.15 | 5 |
| 2024-10-14 | 18,688.00 | 18,688.00 | 18,688.00 | 18,688.00 | 16,953.28 | 20 |
| 2024-10-04 | 19,300.00 | 19,336.00 | 19,300.00 | 19,336.00 | 17,541.13 | 68 |
| 2024-09-30 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | 17,025.85 | 5 |
| 2024-09-27 | 18,300.00 | 19,082.00 | 18,300.00 | 19,082.00 | 17,310.71 | 95 |
| 2024-09-26 | 17,636.00 | 17,636.00 | 17,450.00 | 17,450.00 | 15,830.20 | 68 |
| 2024-09-25 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,419.86 | 20 |
| 2024-09-23 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 16,320.07 | 18 |
| 2024-09-20 | 18,290.00 | 18,290.00 | 18,228.00 | 18,228.00 | 16,535.98 | 19 |
| 2024-09-18 | 17,494.00 | 18,126.00 | 17,494.00 | 17,994.00 | 16,323.70 | 118 |
| 2024-09-04 | 17,544.00 | 17,544.00 | 17,544.00 | 17,544.00 | 15,915.47 | 37 |
| 2024-08-16 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 15,195.18 | 100 |
| 2024-08-14 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 14,832.31 | 6 |
| 2024-08-13 | 16,326.00 | 16,326.00 | 16,296.00 | 16,296.00 | 14,783.32 | 98 |
| 2024-08-09 | 16,418.00 | 16,418.00 | 16,344.00 | 16,344.00 | 14,826.86 | 17 |
| 2024-08-06 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 14,696.23 | 15 |
| 2024-08-05 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 14,605.51 | 53 |
| 2024-08-02 | 16,662.00 | 16,662.00 | 16,600.00 | 16,600.00 | 15,059.10 | 12 |
| 2024-07-31 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,421.97 | 1 |
| 2024-07-29 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 15,149.82 | 110 |
| 2024-07-26 | 16,990.00 | 16,990.00 | 16,990.00 | 16,990.00 | 15,412.90 | 7 |
| 2024-07-16 | 17,006.00 | 17,006.00 | 17,006.00 | 17,006.00 | 15,427.41 | 20 |
| 2024-07-15 | 17,350.00 | 17,350.00 | 17,300.00 | 17,300.00 | 15,694.12 | 18 |
| 2024-07-11 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,694.12 | 10 |
| 2024-07-10 | 17,420.00 | 17,420.00 | 17,200.00 | 17,200.00 | 15,603.40 | 30 |
| 2024-07-08 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 16,129.57 | 21 |
| 2024-07-05 | 18,022.00 | 18,022.00 | 18,000.00 | 18,000.00 | 16,329.14 | 39 |
| 2024-07-02 | 17,688.00 | 17,688.00 | 17,638.00 | 17,638.00 | 16,000.75 | 38 |
| 2024-06-26 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,329.14 | 6 |
| 2024-06-19 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,147.71 | 5 |
| 2024-06-17 | 18,310.00 | 18,310.00 | 17,880.00 | 17,880.00 | 16,220.28 | 14 |
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.