BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	42.375	42.380	41.700	41.909	38.128	235,590
2024-11-20	43.065	43.225	42.325	42.724	38.869	135,854
2024-11-19	43.010	43.210	42.075	42.253	38.440	243,571
2024-11-18	43.110	43.435	42.930	43.110	39.220	228,420
2024-11-15	42.173	43.455	42.120	43.080	39.193	1,086,939
2024-11-14	42.065	42.605	41.880	42.439	38.610	837,776
2024-11-13	42.558	43.100	41.925	42.370	38.547	1,074,152
2024-11-12	43.713	43.715	42.335	43.095	39.207	354,297
2024-11-11	44.263	44.900	44.061	44.530	40.512	347,316
2024-11-08	45.778	45.830	43.385	43.854	39.897	604,757
2024-11-07	44.215	46.040	44.145	45.645	41.527	642,320
2024-11-06	44.068	45.695	43.740	45.223	41.143	171,645
2024-11-05	45.240	45.260	43.885	44.040	40.066	358,067
2024-11-04	45.450	45.545	45.010	45.287	41.201	252,468
2024-11-01	44.428	45.555	44.365	45.015	40.953	129,385
2024-10-31	44.320	44.935	43.965	44.595	40.571	105,064
2024-10-30	45.015	45.855	44.300	45.800	41.668	275,997
2024-10-29	45.915	46.095	45.085	45.667	41.547	2,719,910
2024-10-28	46.608	46.640	45.660	45.825	41.690	126,263
2024-10-25	46.063	46.285	45.865	46.074	41.916	329,804
2024-10-24	46.130	46.915	45.950	46.078	41.920	146,821
2024-10-23	46.198	46.525	46.000	46.238	42.066	136,696
2024-10-22	46.275	46.485	46.115	46.295	42.118	937,081
2024-10-21	46.763	46.955	46.405	46.800	42.577	495,540
2024-10-18	46.270	47.100	46.270	46.950	42.713	871,724
2024-10-17	46.288	46.530	45.800	46.197	42.029	724,298
2024-10-16	45.735	46.345	45.445	45.673	41.552	775,843
2024-10-15	46.565	46.600	45.300	45.626	41.509	988,584
2024-10-14	46.875	47.085	45.955	46.371	42.187	653,790
2024-10-11	47.155	47.285	46.970	47.082	42.834	282,102
2024-10-10	47.525	47.720	47.165	47.472	43.188	310,201
2024-10-09	46.550	47.440	46.505	47.206	42.947	891,656
2024-10-08	47.050	47.781	46.455	46.798	42.576	456,805
2024-10-07	48.295	48.415	47.735	47.815	43.501	435,879
2024-10-04	47.455	48.590	47.435	48.171	43.824	1,194,920
2024-10-03	47.205	47.530	46.985	47.350	43.078	565,167
2024-10-02	46.823	47.250	46.705	46.990	42.751	198,618
2024-10-01	47.795	47.805	46.655	47.468	43.185	2,471,701
2024-09-30	47.840	48.000	47.115	47.398	43.121	698,540
2024-09-27	45.480	48.455	45.425	47.894	43.572	1,885,213
2024-09-26	44.500	45.295	43.900	44.704	40.671	1,512,795
2024-09-25	45.810	45.960	45.190	45.390	41.295	520,287
2024-09-24	45.730	46.015	45.490	45.793	41.661	605,436
2024-09-23	46.073	46.105	44.880	45.135	41.063	800,499
2024-09-20	46.625	46.640	46.020	46.356	42.173	416,883
2024-09-19	46.188	46.840	45.910	46.658	42.448	2,580,708
2024-09-18	44.240	46.950	44.035	45.991	41.841	636,960
2024-09-17	43.790	44.660	43.540	44.097	40.118	269,159
2024-09-16	43.485	43.630	43.240	43.389	39.474	1,518,806
2024-09-13	42.993	43.870	42.990	43.601	39.667	1,189,469
2024-09-12	43.058	43.350	42.405	42.685	38.833	651,398
2024-09-11	42.688	46.650	42.410	42.637	38.790	1,121,993
2024-09-10	43.435	43.575	42.370	42.793	38.932	204,691
2024-09-09	43.823	43.860	43.360	43.556	39.626	538,917
2024-09-06	44.583	44.600	43.415	43.620	39.684	96,174
2024-09-05	44.308	45.255	44.265	44.967	40.910	218,203
2024-09-04	44.090	44.680	43.955	44.510	40.494	2,013,571
2024-09-03	45.363	45.410	44.460	45.106	41.037	212,072
2024-09-02	45.875	45.955	45.050	45.555	41.444	302,678
2024-08-30	45.803	46.135	45.720	46.039	41.885	111,573

← NewerPage 9 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.2500 EUR
2025-05-02	2.2500 EUR
2024-04-26	3.4000 EUR
2023-04-28	3.4000 EUR
2022-05-03	3.4000 EUR
2021-04-30	3.3000 EUR
2020-06-19	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.