BASF SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	942.83	942.83	942.83	942.83	729.63	0
2023-03-14	942.83	942.83	942.83	942.83	729.63	0
2023-03-13	942.83	942.83	942.83	942.83	729.63	0
2023-03-10	942.83	942.83	942.83	942.83	729.63	0
2023-03-09	942.83	942.83	942.83	942.83	729.63	0
2023-03-08	942.83	942.83	942.83	942.83	729.63	0
2023-03-07	942.83	942.83	942.83	942.83	729.63	0
2023-03-06	942.83	942.83	942.83	942.83	729.63	0
2023-03-03	942.83	942.83	942.83	942.83	729.63	0
2023-03-02	942.83	942.83	942.83	942.83	729.63	0
2023-03-01	942.83	942.83	942.83	942.83	729.63	1,101
2023-02-28	1,028.60	1,028.60	1,028.60	1,028.60	796.00	0
2023-02-27	1,028.60	1,028.60	1,028.60	1,028.60	796.00	0
2023-02-24	1,028.60	1,028.60	1,028.60	1,028.60	796.00	0
2023-02-23	1,028.60	1,028.60	1,028.60	1,028.60	796.00	0
2023-02-22	1,028.60	1,028.60	1,028.60	1,028.60	796.00	0
2023-02-21	1,028.60	1,028.60	1,028.60	1,028.60	796.00	0
2023-02-20	1,028.60	1,028.60	1,028.60	1,028.60	796.00	0
2023-02-17	1,028.60	1,028.60	1,028.60	1,028.60	796.00	3,000
2023-02-16	1,020.44	1,020.44	1,020.44	1,020.44	789.69	0
2023-02-15	1,020.44	1,020.44	1,020.44	1,020.44	789.69	0
2023-02-14	1,020.44	1,020.44	1,020.44	1,020.44	789.69	452
2023-02-13	1,068.00	1,068.00	1,068.00	1,068.00	826.49	0
2023-02-10	1,068.00	1,068.00	1,068.00	1,068.00	826.49	0
2023-02-09	1,068.00	1,068.00	1,068.00	1,068.00	826.49	0
2023-02-08	1,068.00	1,068.00	1,068.00	1,068.00	826.49	0
2023-02-07	1,068.00	1,068.00	1,068.00	1,068.00	826.49	0
2023-02-03	1,068.00	1,068.00	1,068.00	1,068.00	826.49	0
2023-02-02	1,068.00	1,068.00	1,068.00	1,068.00	826.49	0
2023-02-01	1,068.00	1,068.00	1,068.00	1,068.00	826.49	101
2023-01-31	1,070.48	1,070.48	1,070.48	1,070.48	828.41	0
2023-01-30	1,070.48	1,070.48	1,070.48	1,070.48	828.41	0
2023-01-27	1,070.48	1,070.48	1,070.48	1,070.48	828.41	0
2023-01-26	1,070.48	1,070.48	1,070.48	1,070.48	828.41	0
2023-01-25	1,070.48	1,070.48	1,070.48	1,070.48	828.41	0
2023-01-24	1,070.48	1,070.48	1,070.48	1,070.48	828.41	0
2023-01-23	1,070.48	1,070.48	1,070.48	1,070.48	828.41	2,000
2023-01-20	1,068.50	1,068.50	1,068.50	1,068.50	826.88	4,000
2023-01-19	1,077.59	1,077.59	1,077.59	1,077.59	833.91	0
2023-01-18	1,100.00	1,100.00	1,077.59	1,077.59	833.91	2,108
2023-01-17	1,062.55	1,062.55	1,062.55	1,062.55	822.28	0
2023-01-16	1,062.55	1,062.55	1,062.55	1,062.55	822.28	0
2023-01-13	1,062.55	1,062.55	1,062.55	1,062.55	822.28	0
2023-01-12	1,062.55	1,062.55	1,062.55	1,062.55	822.28	0
2023-01-11	1,062.55	1,062.55	1,062.55	1,062.55	822.28	0
2023-01-10	1,062.55	1,062.55	1,062.55	1,062.55	822.28	2,000
2023-01-09	963.13	963.13	963.13	963.13	745.34	0
2023-01-06	963.13	963.13	963.13	963.13	745.34	0
2023-01-05	963.13	963.13	963.13	963.13	745.34	0
2023-01-04	963.13	963.13	963.13	963.13	745.34	0
2023-01-03	963.13	963.13	963.13	963.13	745.34	0
2023-01-02	963.13	963.13	963.13	963.13	745.34	0
2022-12-30	963.13	963.13	963.13	963.13	745.34	0
2022-12-29	963.13	963.13	963.13	963.13	745.34	20,000
2022-12-28	961.41	961.41	961.41	961.41	744.01	10,000
2022-12-27	999.42	999.42	999.42	999.42	773.42	0
2022-12-26	999.42	999.42	999.42	999.42	773.42	0
2022-12-23	999.42	999.42	999.42	999.42	773.42	0
2022-12-22	999.42	999.42	999.42	999.42	773.42	0
2022-12-21	999.42	999.42	999.42	999.42	773.42	0

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	45.9804 MXN
2025-05-05	50.0123 MXN
2024-04-26	62.3877 MXN
2023-04-28	67.7112 MXN
2022-05-02	73.0375 MXN
2021-04-30	80.1440 MXN
2020-06-19	83.3678 MXN
2019-05-06	3.2000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.