BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	908.51	908.51	908.51	908.51	703.07	0
2022-06-28	908.51	908.51	908.51	908.51	703.07	2,677
2022-06-27	984.48	984.48	984.48	984.48	761.86	0
2022-06-24	984.48	984.48	984.48	984.48	761.86	0
2022-06-23	984.48	984.48	984.48	984.48	761.86	0
2022-06-22	984.48	984.48	984.48	984.48	761.86	0
2022-06-21	984.48	984.48	984.48	984.48	761.86	0
2022-06-20	984.48	984.48	984.48	984.48	761.86	0
2022-06-17	984.48	984.48	984.48	984.48	761.86	0
2022-06-16	984.48	984.48	984.48	984.48	761.86	500
2022-06-15	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-14	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-13	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-10	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-09	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-08	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-07	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-06	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-03	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-02	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-06-01	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-31	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-30	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-27	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-26	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-25	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-24	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-23	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-20	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-19	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-18	1,077.28	1,077.28	1,077.28	1,077.28	833.67	0
2022-05-17	1,077.28	1,077.28	1,077.28	1,077.28	833.67	122
2022-05-16	1,050.40	1,050.40	1,050.40	1,050.40	812.87	0
2022-05-13	1,050.40	1,050.40	1,050.40	1,050.40	812.87	0
2022-05-12	1,050.40	1,050.40	1,050.40	1,050.40	812.87	0
2022-05-11	1,050.40	1,050.40	1,050.40	1,050.40	812.87	0
2022-05-10	1,050.40	1,050.40	1,050.40	1,050.40	812.87	1,161
2022-05-09	1,026.98	1,026.98	1,026.98	1,026.98	794.75	0
2022-05-06	1,026.98	1,026.98	1,026.98	1,026.98	794.75	0
2022-05-05	1,026.98	1,026.98	1,026.98	1,026.98	794.75	0
2022-05-04	1,026.98	1,026.98	1,026.98	1,026.98	794.75	0
2022-05-03	1,026.98	1,026.98	1,026.98	1,026.98	794.75	0
2022-05-02	1,026.98	1,026.98	1,026.98	1,026.98	794.75	500
2022-04-29	1,095.12	1,095.12	1,095.12	1,095.12	790.96	0
2022-04-28	1,095.12	1,095.12	1,095.12	1,095.12	790.96	0
2022-04-27	1,095.12	1,095.12	1,095.12	1,095.12	790.96	500
2022-04-26	1,132.92	1,132.92	1,132.92	1,132.92	818.26	500
2022-04-25	1,107.32	1,107.32	1,107.32	1,107.32	799.77	0
2022-04-22	1,107.32	1,107.32	1,107.32	1,107.32	799.77	0
2022-04-21	1,107.32	1,107.32	1,107.32	1,107.32	799.77	0
2022-04-20	1,107.32	1,107.32	1,107.32	1,107.32	799.77	0
2022-04-19	1,107.32	1,107.32	1,107.32	1,107.32	799.77	0
2022-04-18	1,107.32	1,107.32	1,107.32	1,107.32	799.77	0
2022-04-13	1,107.32	1,107.32	1,107.32	1,107.32	799.77	0
2022-04-12	1,107.32	1,107.32	1,107.32	1,107.32	799.77	0
2022-04-11	1,107.32	1,107.32	1,107.32	1,107.32	799.77	2,285
2022-04-08	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-04-07	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-04-06	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-04-05	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0

← NewerPage 19 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.