BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-04-01	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-03-31	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-03-30	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-03-29	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-03-28	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-03-25	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-03-24	1,192.82	1,192.82	1,192.82	1,192.82	861.52	0
2022-03-23	1,192.82	1,192.82	1,192.82	1,192.82	861.52	500
2022-03-22	1,237.12	1,237.12	1,237.12	1,237.12	893.52	0
2022-03-18	1,237.12	1,237.12	1,237.12	1,237.12	893.52	0
2022-03-17	1,237.12	1,237.12	1,237.12	1,237.12	893.52	0
2022-03-16	1,237.12	1,237.12	1,237.12	1,237.12	893.52	0
2022-03-15	1,237.12	1,237.12	1,237.12	1,237.12	893.52	500
2022-03-14	1,231.03	1,231.03	1,231.03	1,231.03	889.12	0
2022-03-11	1,231.03	1,231.03	1,231.03	1,231.03	889.12	0
2022-03-10	1,231.03	1,231.03	1,231.03	1,231.03	889.12	1,295
2022-03-09	1,151.14	1,151.14	1,151.14	1,151.14	831.42	0
2022-03-08	1,151.14	1,151.14	1,151.14	1,151.14	831.42	1,687
2022-03-07	1,146.55	1,146.55	1,146.55	1,146.55	828.10	2,110
2022-03-04	1,289.78	1,289.78	1,289.78	1,289.78	931.55	0
2022-03-03	1,289.78	1,289.78	1,289.78	1,289.78	931.55	0
2022-03-02	1,289.78	1,289.78	1,289.78	1,289.78	931.55	0
2022-03-01	1,289.78	1,289.78	1,289.78	1,289.78	931.55	2,823
2022-02-28	1,330.11	1,330.11	1,330.11	1,330.11	960.68	6,022
2022-02-25	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-24	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-23	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-22	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-21	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-18	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-17	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-16	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-15	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-14	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-11	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-10	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-09	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-08	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-04	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-03	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-02	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-02-01	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-01-31	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-01-28	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-01-27	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-01-26	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	0
2022-01-25	1,529.56	1,529.56	1,529.56	1,529.56	1,104.74	5,412
2022-01-24	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-21	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-20	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-19	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-18	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-17	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-14	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-13	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-12	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-11	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-10	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0
2022-01-07	1,420.00	1,420.00	1,420.00	1,420.00	1,025.61	0

← NewerPage 20 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.