BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 19,088.00 | 19,098.00 | 19,062.00 | 19,062.00 | 16,086.39 | 37 |
| 2023-07-31 | 18,812.00 | 19,000.00 | 18,812.00 | 18,918.00 | 15,964.87 | 63 |
| 2023-07-28 | 18,252.00 | 18,966.00 | 18,252.00 | 18,966.00 | 16,005.38 | 86 |
| 2023-07-21 | 18,184.00 | 18,184.00 | 18,180.00 | 18,180.00 | 15,342.08 | 10 |
| 2023-07-20 | 17,796.00 | 18,172.00 | 17,796.00 | 18,172.00 | 15,335.32 | 377 |
| 2023-07-19 | 17,558.00 | 17,710.00 | 17,558.00 | 17,710.00 | 14,945.44 | 38 |
| 2023-07-17 | 16,864.00 | 16,914.00 | 16,846.00 | 16,846.00 | 14,216.31 | 22 |
| 2023-07-14 | 17,224.00 | 17,224.00 | 17,000.00 | 17,000.00 | 14,346.28 | 156 |
| 2023-07-12 | 17,410.00 | 17,686.00 | 17,410.00 | 17,686.00 | 14,925.19 | 89 |
| 2023-07-11 | 17,110.00 | 17,110.00 | 17,060.00 | 17,060.00 | 14,396.91 | 19 |
| 2023-07-10 | 17,466.00 | 17,542.00 | 17,466.00 | 17,500.00 | 14,768.22 | 41 |
| 2023-07-07 | 17,082.00 | 17,440.00 | 17,082.00 | 17,372.00 | 14,660.21 | 102 |
| 2023-07-06 | 16,700.00 | 16,700.00 | 16,592.00 | 16,592.00 | 14,001.96 | 37 |
| 2023-07-03 | 16,644.00 | 16,900.00 | 16,644.00 | 16,900.00 | 14,261.89 | 166 |
| 2023-06-26 | 15,728.00 | 15,728.00 | 15,728.00 | 15,728.00 | 13,272.84 | 21 |
| 2023-06-23 | 15,600.00 | 15,600.00 | 15,570.00 | 15,570.00 | 13,139.50 | 16 |
| 2023-06-22 | 15,750.00 | 15,750.00 | 15,690.00 | 15,690.00 | 13,240.77 | 4 |
| 2023-06-21 | 15,674.00 | 15,674.00 | 15,566.00 | 15,566.00 | 13,136.12 | 151 |
| 2023-06-20 | 16,600.00 | 16,600.00 | 15,864.00 | 16,000.00 | 13,502.38 | 720 |
| 2023-06-19 | 16,942.00 | 16,942.00 | 16,602.00 | 16,634.00 | 14,037.41 | 83 |
| 2023-06-16 | 17,070.00 | 17,070.00 | 16,972.00 | 17,000.00 | 14,346.28 | 58 |
| 2023-06-15 | 17,218.00 | 17,218.00 | 17,218.00 | 17,218.00 | 14,530.25 | 2 |
| 2023-06-12 | 16,816.00 | 17,120.00 | 16,816.00 | 17,000.00 | 14,346.28 | 56 |
| 2023-06-09 | 17,000.00 | 17,012.00 | 16,914.00 | 16,982.00 | 14,331.09 | 71 |
| 2023-06-08 | 17,452.00 | 17,452.00 | 17,452.00 | 17,452.00 | 14,727.72 | 6 |
| 2023-06-05 | 17,336.00 | 17,336.00 | 17,300.00 | 17,300.00 | 14,599.44 | 36 |
| 2023-06-02 | 16,966.00 | 17,350.00 | 16,966.00 | 17,350.00 | 14,641.64 | 114 |
| 2023-05-31 | 17,030.00 | 17,030.00 | 16,520.00 | 16,560.00 | 13,974.96 | 294 |
| 2023-05-25 | 17,162.00 | 17,162.00 | 17,010.00 | 17,120.00 | 14,447.54 | 108 |
| 2023-05-24 | 17,500.00 | 17,500.00 | 17,260.00 | 17,262.00 | 14,567.38 | 73 |
| 2023-05-22 | 17,742.00 | 17,742.00 | 17,742.00 | 17,742.00 | 14,972.45 | 1 |
| 2023-05-19 | 18,020.00 | 18,020.00 | 18,020.00 | 18,020.00 | 15,207.05 | 6 |
| 2023-05-17 | 17,332.00 | 17,332.00 | 17,254.00 | 17,254.00 | 14,560.63 | 66 |
| 2023-05-16 | 17,374.00 | 17,374.00 | 17,368.00 | 17,368.00 | 14,656.83 | 36 |
| 2023-05-05 | 17,384.00 | 17,686.00 | 17,384.00 | 17,686.00 | 14,925.19 | 76 |
| 2023-05-04 | 17,100.00 | 17,100.00 | 17,090.00 | 17,090.00 | 14,422.23 | 16 |
| 2023-05-02 | 17,304.00 | 17,304.00 | 16,978.00 | 16,978.00 | 14,327.71 | 92 |
| 2023-04-28 | 17,600.00 | 17,600.00 | 16,900.00 | 17,178.00 | 14,496.49 | 79 |
| 2023-04-27 | 17,944.00 | 18,150.00 | 17,944.00 | 18,150.00 | 14,246.17 | 16 |
| 2023-04-26 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 14,599.38 | 10 |
| 2023-04-24 | 18,810.00 | 18,810.00 | 18,810.00 | 18,810.00 | 14,764.21 | 205 |
| 2023-04-21 | 18,876.00 | 18,876.00 | 18,620.00 | 18,620.00 | 14,615.08 | 92 |
| 2023-04-20 | 19,036.00 | 19,036.00 | 19,036.00 | 19,036.00 | 14,941.60 | 2 |
| 2023-04-19 | 19,060.00 | 19,220.00 | 19,060.00 | 19,220.00 | 15,086.02 | 351 |
| 2023-04-18 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 14,756.36 | 24 |
| 2023-04-04 | 18,570.00 | 18,642.00 | 18,570.00 | 18,600.00 | 14,599.38 | 16 |
| 2023-03-31 | 18,320.00 | 18,372.00 | 18,320.00 | 18,372.00 | 14,420.42 | 10 |
| 2023-03-30 | 18,228.00 | 18,228.00 | 18,228.00 | 18,228.00 | 14,307.39 | 6 |
| 2023-03-29 | 17,748.00 | 17,748.00 | 17,748.00 | 17,748.00 | 13,930.63 | 5 |
| 2023-03-28 | 17,620.00 | 17,620.00 | 17,620.00 | 17,620.00 | 13,830.16 | 6 |
| 2023-03-24 | 17,588.00 | 17,664.00 | 17,500.00 | 17,620.00 | 13,830.16 | 19 |
| 2023-03-23 | 17,900.00 | 17,900.00 | 17,740.00 | 17,740.00 | 13,924.35 | 98 |
| 2023-03-22 | 18,200.00 | 18,290.00 | 18,200.00 | 18,290.00 | 14,356.06 | 17 |
| 2023-03-20 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 14,167.68 | 6 |
| 2023-03-16 | 17,736.00 | 17,736.00 | 17,736.00 | 17,736.00 | 13,921.21 | 3 |
| 2023-03-14 | 18,080.00 | 18,080.00 | 18,080.00 | 18,080.00 | 14,191.22 | 3 |
| 2023-03-13 | 18,100.00 | 18,100.00 | 17,654.00 | 17,654.00 | 13,856.85 | 43 |
| 2023-03-10 | 18,150.00 | 18,204.00 | 18,150.00 | 18,150.00 | 14,246.17 | 13 |
| 2023-03-08 | 18,172.00 | 18,172.00 | 18,172.00 | 18,172.00 | 14,263.44 | 30 |
| 2023-03-06 | 18,500.00 | 18,500.00 | 18,246.00 | 18,356.00 | 14,407.86 | 296 |
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.