BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 18,510.00 | 18,980.00 | 18,510.00 | 18,980.00 | 16,017.19 | 11 |
| 2023-12-20 | 18,614.00 | 18,614.00 | 18,614.00 | 18,614.00 | 15,708.33 | 22 |
| 2023-12-19 | 18,618.00 | 18,618.00 | 18,618.00 | 18,618.00 | 15,711.70 | 2 |
| 2023-12-18 | 18,550.00 | 18,700.00 | 18,550.00 | 18,676.00 | 15,760.65 | 345 |
| 2023-12-15 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 15,612.12 | 6 |
| 2023-12-14 | 18,564.00 | 18,564.00 | 18,396.00 | 18,396.00 | 15,524.36 | 20 |
| 2023-12-13 | 18,000.00 | 18,152.00 | 18,000.00 | 18,126.00 | 15,296.51 | 141 |
| 2023-12-12 | 17,502.00 | 17,502.00 | 17,502.00 | 17,502.00 | 14,769.91 | 20 |
| 2023-12-07 | 17,310.00 | 17,310.00 | 17,258.00 | 17,280.00 | 14,582.57 | 63 |
| 2023-12-04 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 13,924.33 | 8 |
| 2023-11-28 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 13,671.16 | 10 |
| 2023-11-27 | 16,510.00 | 16,510.00 | 16,380.00 | 16,380.00 | 13,823.06 | 43 |
| 2023-11-24 | 16,908.00 | 16,960.00 | 16,908.00 | 16,960.00 | 14,312.52 | 62 |
| 2023-11-21 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 14,135.30 | 8 |
| 2023-11-20 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 14,135.30 | 15 |
| 2023-11-13 | 16,532.00 | 16,532.00 | 16,532.00 | 16,532.00 | 13,951.33 | 50 |
| 2023-11-10 | 16,404.00 | 16,404.00 | 16,326.00 | 16,326.00 | 13,777.49 | 55 |
| 2023-11-09 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 13,966.52 | 21 |
| 2023-11-08 | 16,440.00 | 16,470.00 | 16,238.00 | 16,470.00 | 13,899.01 | 126 |
| 2023-11-07 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 13,873.69 | 10 |
| 2023-11-03 | 16,648.00 | 16,778.00 | 16,648.00 | 16,778.00 | 14,158.93 | 9 |
| 2023-10-31 | 16,134.00 | 16,566.00 | 16,134.00 | 16,566.00 | 13,980.02 | 62 |
| 2023-10-30 | 15,968.00 | 15,974.00 | 15,968.00 | 15,974.00 | 13,480.44 | 50 |
| 2023-10-24 | 15,636.00 | 15,662.00 | 15,496.00 | 15,662.00 | 13,217.14 | 147 |
| 2023-10-20 | 15,838.00 | 15,838.00 | 15,706.00 | 15,710.00 | 13,257.65 | 31 |
| 2023-10-19 | 16,004.00 | 16,004.00 | 16,004.00 | 16,004.00 | 13,505.75 | 7 |
| 2023-10-18 | 16,210.00 | 16,210.00 | 16,210.00 | 16,210.00 | 13,679.60 | 43 |
| 2023-10-12 | 16,384.00 | 16,384.00 | 16,384.00 | 16,384.00 | 13,826.43 | 3 |
| 2023-10-10 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | 13,536.13 | 4 |
| 2023-10-09 | 15,850.00 | 15,900.00 | 15,850.00 | 15,900.00 | 13,417.99 | 24 |
| 2023-10-06 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | 13,536.13 | 22 |
| 2023-10-05 | 16,116.00 | 16,116.00 | 16,080.00 | 16,080.00 | 13,569.89 | 12 |
| 2023-10-03 | 16,148.00 | 16,148.00 | 16,148.00 | 16,148.00 | 13,627.27 | 6 |
| 2023-10-02 | 17,000.00 | 17,000.00 | 16,272.00 | 16,272.00 | 13,731.92 | 22 |
| 2023-09-28 | 16,526.00 | 16,526.00 | 16,526.00 | 16,526.00 | 13,946.27 | 5 |
| 2023-09-27 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 13,797.74 | 10 |
| 2023-09-26 | 16,484.00 | 16,484.00 | 16,370.00 | 16,382.00 | 13,824.75 | 23 |
| 2023-09-22 | 17,000.00 | 17,000.00 | 16,640.00 | 16,822.00 | 14,196.06 | 38 |
| 2023-09-21 | 16,952.00 | 16,952.00 | 16,752.00 | 16,950.00 | 14,304.08 | 30 |
| 2023-09-20 | 17,582.00 | 17,582.00 | 17,318.00 | 17,318.00 | 14,614.64 | 47 |
| 2023-09-18 | 17,642.00 | 17,642.00 | 17,582.00 | 17,582.00 | 14,837.42 | 66 |
| 2023-09-14 | 16,928.00 | 16,928.00 | 16,928.00 | 16,928.00 | 14,285.51 | 6 |
| 2023-09-12 | 17,088.00 | 17,088.00 | 17,088.00 | 17,088.00 | 14,420.54 | 6 |
| 2023-09-11 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 14,599.44 | 5 |
| 2023-09-08 | 17,000.00 | 17,000.00 | 16,950.00 | 16,950.00 | 14,304.08 | 56 |
| 2023-09-07 | 17,522.00 | 17,522.00 | 17,522.00 | 17,522.00 | 14,786.79 | 50 |
| 2023-09-05 | 19,096.00 | 19,096.00 | 17,744.00 | 17,744.00 | 14,974.14 | 51 |
| 2023-09-01 | 18,106.00 | 18,106.00 | 18,050.00 | 18,050.00 | 15,232.37 | 44 |
| 2023-08-25 | 17,320.00 | 17,320.00 | 17,240.00 | 17,242.00 | 14,550.50 | 45 |
| 2023-08-24 | 17,418.00 | 17,418.00 | 17,318.00 | 17,318.00 | 14,614.64 | 58 |
| 2023-08-23 | 17,500.00 | 17,516.00 | 17,414.00 | 17,414.00 | 14,695.65 | 68 |
| 2023-08-22 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 14,810.42 | 20 |
| 2023-08-18 | 17,540.00 | 17,540.00 | 17,374.00 | 17,408.00 | 14,690.59 | 70 |
| 2023-08-15 | 19,098.00 | 19,260.00 | 17,650.00 | 17,650.00 | 14,894.81 | 94 |
| 2023-08-11 | 18,100.00 | 18,100.00 | 17,910.00 | 17,910.00 | 15,114.22 | 50 |
| 2023-08-08 | 18,180.00 | 18,180.00 | 18,000.00 | 18,000.00 | 15,190.17 | 29 |
| 2023-08-04 | 18,400.00 | 18,400.00 | 18,192.00 | 18,192.00 | 15,352.20 | 166 |
| 2023-08-03 | 18,492.00 | 18,492.00 | 18,392.00 | 18,392.00 | 15,520.98 | 45 |
| 2023-08-02 | 18,676.00 | 18,676.00 | 18,556.00 | 18,556.00 | 15,659.38 | 91 |
| 2023-08-01 | 19,088.00 | 19,098.00 | 19,062.00 | 19,062.00 | 16,086.39 | 37 |
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.