BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 18,310.00 | 18,310.00 | 18,310.00 | 18,310.00 | 16,610.37 | 5 |
| 2024-06-10 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 16,601.30 | 31 |
| 2024-06-06 | 18,428.00 | 18,428.00 | 18,300.00 | 18,300.00 | 16,601.30 | 15 |
| 2024-05-17 | 18,922.00 | 18,922.00 | 18,922.00 | 18,922.00 | 17,165.56 | 17 |
| 2024-05-14 | 18,958.00 | 18,958.00 | 18,898.00 | 18,898.00 | 17,143.79 | 27 |
| 2024-05-10 | 19,142.00 | 19,142.00 | 19,142.00 | 19,142.00 | 17,365.14 | 15 |
| 2024-04-29 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | 17,399.61 | 5 |
| 2024-04-26 | 19,158.00 | 19,158.00 | 19,158.00 | 19,158.00 | 17,379.65 | 15 |
| 2024-04-16 | 20,060.00 | 20,060.00 | 20,060.00 | 20,060.00 | 16,928.60 | 45 |
| 2024-04-10 | 20,865.00 | 20,865.00 | 20,865.00 | 20,865.00 | 17,607.94 | 100 |
| 2024-04-05 | 21,010.00 | 21,010.00 | 21,010.00 | 21,010.00 | 17,730.31 | 15 |
| 2024-04-04 | 21,420.00 | 21,420.00 | 21,365.00 | 21,365.00 | 18,029.89 | 55 |
| 2024-04-03 | 21,395.00 | 21,395.00 | 21,395.00 | 21,395.00 | 18,055.21 | 5 |
| 2024-04-02 | 21,120.00 | 21,310.00 | 21,120.00 | 21,310.00 | 17,983.48 | 15 |
| 2024-03-26 | 20,830.00 | 20,830.00 | 20,830.00 | 20,830.00 | 17,578.41 | 6 |
| 2024-03-25 | 21,000.00 | 21,000.00 | 20,995.00 | 20,995.00 | 17,717.65 | 16 |
| 2024-03-22 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 17,721.87 | 30 |
| 2024-03-21 | 20,710.00 | 20,810.00 | 20,700.00 | 20,810.00 | 17,561.53 | 59 |
| 2024-03-20 | 19,940.00 | 20,295.00 | 19,940.00 | 20,295.00 | 17,126.92 | 175 |
| 2024-03-19 | 19,400.00 | 19,942.00 | 19,400.00 | 19,934.00 | 16,822.27 | 76 |
| 2024-03-18 | 19,530.00 | 19,530.00 | 19,530.00 | 19,530.00 | 16,481.34 | 11 |
| 2024-03-14 | 19,600.00 | 19,600.00 | 19,310.00 | 19,310.00 | 16,295.68 | 28 |
| 2024-03-13 | 19,680.00 | 19,680.00 | 19,650.00 | 19,650.00 | 16,582.61 | 14 |
| 2024-03-12 | 19,550.00 | 19,680.00 | 19,550.00 | 19,680.00 | 16,607.92 | 21 |
| 2024-03-11 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 16,202.85 | 20 |
| 2024-03-07 | 19,100.00 | 19,520.00 | 18,510.00 | 18,510.00 | 15,620.56 | 181 |
| 2024-03-06 | 18,880.00 | 19,124.00 | 18,880.00 | 19,100.00 | 16,118.46 | 162 |
| 2024-03-05 | 18,480.00 | 18,480.00 | 18,446.00 | 18,446.00 | 15,566.55 | 20 |
| 2024-03-04 | 18,530.00 | 18,534.00 | 18,518.00 | 18,518.00 | 15,627.31 | 18 |
| 2024-03-01 | 18,650.00 | 18,860.00 | 18,650.00 | 18,860.00 | 15,915.93 | 72 |
| 2024-02-29 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 15,569.93 | 70 |
| 2024-02-27 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 15,561.49 | 40 |
| 2024-02-26 | 17,500.00 | 18,310.00 | 17,500.00 | 18,310.00 | 15,451.78 | 90 |
| 2024-02-23 | 18,498.00 | 18,500.00 | 18,316.00 | 18,500.00 | 15,612.12 | 25 |
| 2024-02-22 | 18,180.00 | 18,204.00 | 18,180.00 | 18,204.00 | 15,362.33 | 13 |
| 2024-02-20 | 17,730.00 | 17,796.00 | 17,730.00 | 17,796.00 | 15,018.02 | 87 |
| 2024-02-16 | 18,150.00 | 18,192.00 | 18,150.00 | 18,192.00 | 15,352.20 | 106 |
| 2024-02-15 | 17,806.00 | 17,914.00 | 17,806.00 | 17,908.00 | 15,112.54 | 67 |
| 2024-02-14 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 14,979.20 | 5 |
| 2024-02-08 | 17,374.00 | 17,374.00 | 17,374.00 | 17,374.00 | 14,661.89 | 5 |
| 2024-02-06 | 17,342.00 | 17,342.00 | 17,342.00 | 17,342.00 | 14,634.89 | 30 |
| 2024-02-02 | 17,246.00 | 17,246.00 | 17,246.00 | 17,246.00 | 14,553.87 | 17 |
| 2024-01-29 | 17,538.00 | 17,538.00 | 17,538.00 | 17,538.00 | 14,800.29 | 6 |
| 2024-01-26 | 17,352.00 | 17,800.00 | 17,352.00 | 17,800.00 | 15,021.39 | 20 |
| 2024-01-25 | 16,928.00 | 17,260.00 | 16,928.00 | 17,260.00 | 14,565.69 | 36 |
| 2024-01-23 | 16,872.00 | 16,872.00 | 16,872.00 | 16,872.00 | 14,238.26 | 20 |
| 2024-01-22 | 16,510.00 | 16,510.00 | 16,370.00 | 16,380.00 | 13,823.06 | 42 |
| 2024-01-19 | 16,550.00 | 16,550.00 | 16,500.00 | 16,500.00 | 13,924.33 | 22 |
| 2024-01-17 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 13,924.33 | 4 |
| 2024-01-16 | 16,840.00 | 16,840.00 | 16,820.00 | 16,820.00 | 14,194.37 | 12 |
| 2024-01-12 | 17,056.00 | 17,056.00 | 17,056.00 | 17,056.00 | 14,393.53 | 6 |
| 2024-01-11 | 17,130.00 | 17,130.00 | 17,052.00 | 17,052.00 | 14,390.16 | 24 |
| 2024-01-10 | 17,250.00 | 17,250.00 | 17,100.00 | 17,100.00 | 14,430.67 | 30 |
| 2024-01-09 | 17,450.00 | 17,450.00 | 17,280.00 | 17,300.00 | 14,599.44 | 54 |
| 2024-01-08 | 17,620.00 | 17,620.00 | 17,620.00 | 17,620.00 | 14,869.49 | 29 |
| 2024-01-05 | 17,970.00 | 17,970.00 | 17,562.00 | 17,620.00 | 14,869.49 | 128 |
| 2024-01-04 | 18,230.00 | 18,230.00 | 18,018.00 | 18,024.00 | 15,210.43 | 193 |
| 2023-12-28 | 18,660.00 | 18,660.00 | 18,660.00 | 18,660.00 | 15,747.15 | 100 |
| 2023-12-27 | 18,530.00 | 18,566.00 | 18,530.00 | 18,566.00 | 15,667.82 | 127 |
| 2023-12-22 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 15,603.68 | 17 |
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.