BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	42.295	42.505	41.805	42.060	38.228	1,476,452
2024-11-27	42.300	42.305	41.670	42.135	38.296	1,675,378
2024-11-26	42.570	42.685	42.100	42.300	38.446	2,122,259
2024-11-25	42.740	43.235	42.635	43.010	39.092	2,742,996
2024-11-22	42.285	42.680	41.715	42.580	38.701	2,257,284
2024-11-21	42.375	42.445	41.690	42.110	38.274	1,788,242
2024-11-20	43.045	43.235	42.300	42.370	38.510	1,426,377
2024-11-19	42.995	43.245	42.075	42.810	38.910	2,055,345
2024-11-18	43.115	43.475	42.910	43.115	39.187	1,411,625
2024-11-15	42.120	43.475	42.115	43.145	39.214	2,576,143
2024-11-14	42.015	42.610	41.880	42.480	38.610	1,945,227
2024-11-13	42.470	43.005	41.920	42.215	38.369	2,515,262
2024-11-12	43.715	43.715	42.320	42.380	38.519	3,703,794
2024-11-11	44.250	44.910	44.100	44.275	40.241	2,519,759
2024-11-08	45.835	45.835	43.385	43.385	39.433	4,414,216
2024-11-07	44.215	46.075	44.075	45.760	41.591	3,216,249
2024-11-06	44.100	45.760	43.735	44.020	40.010	2,542,374
2024-11-05	45.205	45.280	43.885	44.050	40.037	2,026,361
2024-11-04	45.470	45.550	45.010	45.010	40.910	1,422,198
2024-11-01	44.460	45.555	44.375	45.555	41.405	2,181,080
2024-10-31	44.310	44.935	43.915	44.645	40.578	2,321,070
2024-10-30	45.005	45.865	44.255	44.520	40.464	2,891,506
2024-10-29	45.900	46.105	45.090	45.275	41.150	2,052,531
2024-10-28	46.605	46.620	45.650	45.845	41.668	2,381,806
2024-10-25	46.030	46.315	45.850	46.170	41.964	1,460,333
2024-10-24	46.110	46.920	45.945	46.035	41.841	1,520,695
2024-10-23	46.215	46.530	45.990	46.040	41.846	1,261,046
2024-10-22	46.265	46.485	46.070	46.395	42.168	1,283,091
2024-10-21	46.750	46.975	46.390	46.530	42.291	1,632,857
2024-10-18	46.275	47.110	46.180	46.990	42.709	2,914,931
2024-10-17	46.200	46.530	45.860	46.205	41.996	1,742,935
2024-10-16	45.720	46.365	45.445	46.320	42.100	1,679,825
2024-10-15	46.535	46.570	45.300	45.920	41.737	3,193,553
2024-10-14	46.875	47.170	45.965	46.550	42.309	2,745,729
2024-10-11	47.060	47.290	46.955	47.240	42.936	1,456,599
2024-10-10	47.490	47.725	47.140	47.335	43.023	1,435,777
2024-10-09	46.540	47.455	46.525	47.385	43.068	1,970,205
2024-10-08	47.005	47.400	46.460	46.585	42.341	3,405,552
2024-10-07	48.290	48.435	47.725	48.325	43.923	1,654,271
2024-10-04	47.435	48.600	47.395	48.235	43.841	3,062,830
2024-10-03	47.210	47.540	46.960	47.475	43.150	1,889,288
2024-10-02	46.910	47.275	46.695	47.240	42.936	2,036,464
2024-10-01	47.800	47.810	46.620	46.910	42.636	2,988,974
2024-09-30	47.825	48.010	47.125	47.555	43.223	2,712,562
2024-09-27	45.450	48.455	45.445	48.280	43.882	7,285,664
2024-09-26	44.430	45.295	43.875	45.295	41.169	4,888,080
2024-09-25	45.810	45.980	45.135	45.330	41.200	2,225,710
2024-09-24	45.690	46.030	45.475	45.700	41.537	1,799,998
2024-09-23	46.100	46.160	44.830	45.150	41.037	2,298,730
2024-09-20	46.640	46.695	46.020	46.020	41.828	4,952,548
2024-09-19	46.185	46.855	45.885	46.800	42.536	3,367,722
2024-09-18	44.300	46.950	44.000	45.435	41.296	4,100,814
2024-09-17	43.770	44.665	43.530	44.385	40.341	2,219,200
2024-09-16	43.480	43.650	43.235	43.555	39.587	1,145,981
2024-09-13	42.995	43.880	42.835	43.600	39.628	2,023,882
2024-09-12	43.055	43.385	42.380	42.700	38.810	1,929,404
2024-09-11	42.685	43.000	42.405	42.770	38.874	1,603,116
2024-09-10	43.400	43.575	42.370	42.490	38.619	2,745,321
2024-09-09	43.795	43.895	43.365	43.580	39.610	1,640,424
2024-09-06	44.600	44.700	43.415	43.415	39.460	2,188,020

← NewerPage 9 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.2500 EUR
2025-05-05	2.2500 EUR
2024-04-26	3.4000 EUR
2023-04-28	3.4000 EUR
2022-05-02	3.4000 EUR
2021-04-30	3.3000 EUR
2020-05-04	3.3000 EUR
2019-05-06	3.2000 EUR

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