BASF SE NA O.N. - Price History
Monthly price history for BAS.DE (BASF SE NA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €51.07 | €51.07 |
| March 2024 | €52.93 | €52.93 |
| February 2024 | €47.08 | €47.08 |
| January 2024 | €44.46 | €44.46 |
| December 2023 | €48.78 | €48.78 |
| November 2023 | €42.68 | €42.68 |
| October 2023 | €43.54 | €43.54 |
| September 2023 | €42.95 | €42.95 |
| August 2023 | €46.79 | €46.79 |
| July 2023 | €48.77 | €48.77 |
| June 2023 | €44.47 | €44.47 |
| May 2023 | €44.42 | €44.42 |
| April 2023 | €46.85 | €46.85 |
| March 2023 | €44.93 | €48.36 |
| February 2023 | €45.04 | €48.48 |
| January 2023 | €48.69 | €52.40 |
| December 2022 | €43.10 | €46.39 |
| November 2022 | €45.08 | €48.52 |
| October 2022 | €42.22 | €45.44 |
| September 2022 | €36.80 | €39.60 |
| August 2022 | €39.09 | €42.07 |
| July 2022 | €40.34 | €43.42 |
| June 2022 | €38.58 | €41.52 |
| May 2022 | €47.66 | €51.29 |
| April 2022 | €43.68 | €50.41 |
| March 2022 | €44.85 | €51.76 |
| February 2022 | €51.34 | €59.25 |
| January 2022 | €58.50 | €67.52 |
| December 2021 | €53.53 | €61.78 |
| November 2021 | €50.15 | €57.88 |
| October 2021 | €53.96 | €62.28 |
| September 2021 | €57.06 | €65.85 |
| August 2021 | €56.77 | €65.52 |
| July 2021 | €57.38 | €66.22 |
| June 2021 | €57.57 | €66.44 |
| May 2021 | €57.76 | €66.66 |
| April 2021 | €58.12 | €67.08 |
| March 2021 | €58.51 | €70.84 |
| February 2021 | €55.94 | €67.73 |
| January 2021 | €52.72 | €63.83 |
| December 2020 | €53.46 | €64.72 |
| November 2020 | €50.66 | €61.33 |
| October 2020 | €38.88 | €47.07 |
| September 2020 | €42.93 | €51.98 |
| August 2020 | €42.17 | €51.06 |
| July 2020 | €38.66 | €46.81 |
| June 2020 | €41.20 | €49.88 |
| May 2020 | €40.18 | €48.64 |
| April 2020 | €35.76 | €46.68 |
| March 2020 | €33.05 | €43.14 |
| February 2020 | €40.66 | €53.08 |
| January 2020 | €46.78 | €61.07 |
| December 2019 | €51.59 | €67.35 |
| November 2019 | €52.25 | €68.22 |
| October 2019 | €52.26 | €68.23 |
| September 2019 | €49.11 | €64.12 |
| August 2019 | €46.10 | €60.18 |
| July 2019 | €46.36 | €60.53 |
| June 2019 | €48.96 | €63.92 |
| May 2019 | €45.24 | €59.06 |
| April 2019 | €53.08 | €72.49 |
| March 2019 | €47.99 | €65.53 |
| February 2019 | €49.06 | €66.99 |
| January 2019 | €46.74 | €63.82 |
| December 2018 | €44.23 | €60.40 |
| November 2018 | €47.14 | €64.37 |
| October 2018 | €49.82 | €68.03 |
| September 2018 | €56.06 | €76.55 |
| August 2018 | €58.36 | €79.69 |
| July 2018 | €60.17 | €82.16 |
| June 2018 | €59.98 | €81.91 |
| May 2018 | €61.70 | €84.25 |
| April 2018 | €60.96 | €86.32 |
| March 2018 | €58.24 | €82.47 |
| February 2018 | €61.02 | €86.41 |
| January 2018 | €66.61 | €94.32 |
| December 2017 | €64.78 | €91.74 |
| November 2017 | €66.38 | €94 |
| October 2017 | €66.11 | €93.62 |
| September 2017 | €63.58 | €90.04 |
| August 2017 | €57.46 | €81.37 |
| July 2017 | €56.91 | €80.59 |
| June 2017 | €57.26 | €81.09 |
| May 2017 | €59.21 | €83.84 |
| April 2017 | €61.06 | €89.46 |
| March 2017 | €63.42 | €92.92 |
| February 2017 | €59.99 | €87.90 |
| January 2017 | €60.83 | €89.12 |
| December 2016 | €60.27 | €88.31 |
| November 2016 | €55.28 | €80.99 |
| October 2016 | €54.81 | €80.30 |
| September 2016 | €51.95 | €76.11 |
| August 2016 | €49.76 | €72.90 |
| July 2016 | €47.95 | €70.26 |
| June 2016 | €46.85 | €68.64 |
| May 2016 | €47.39 | €69.43 |
| April 2016 | €47.26 | €72.15 |
| March 2016 | €43.43 | €66.30 |
| February 2016 | €39.42 | €60.18 |
| January 2016 | €40.03 | €61.10 |
| December 2015 | €46.33 | €70.72 |
| November 2015 | €51.32 | €78.34 |
| October 2015 | €48.82 | €74.53 |
| September 2015 | €44.76 | €68.32 |
| August 2015 | €47.05 | €71.82 |
| July 2015 | €51.46 | €78.55 |
| June 2015 | €51.63 | €78.82 |
| May 2015 | €55.16 | €84.20 |
| April 2015 | €56.78 | €89.48 |
| March 2015 | €58.73 | €92.55 |
| February 2015 | €54.35 | €85.65 |
| January 2015 | €50.45 | €79.50 |
| December 2014 | €44.34 | €69.88 |
| November 2014 | €46.33 | €73.01 |
| October 2014 | €44.57 | €70.24 |
| September 2014 | €46.09 | €72.63 |
| August 2014 | €49.68 | €78.29 |
| July 2014 | €49.27 | €77.64 |
| June 2014 | €53.96 | €85.03 |
| May 2014 | €53.60 | €84.47 |
| April 2014 | €51.24 | €83.43 |
| March 2014 | €49.55 | €80.68 |
| February 2014 | €51.23 | €83.42 |
| January 2014 | €48.84 | €79.53 |
| December 2013 | €47.59 | €77.49 |
| November 2013 | €48.27 | €78.60 |
| October 2013 | €47.06 | €76.63 |
| September 2013 | €43.54 | €70.90 |
| August 2013 | €40.61 | €66.13 |
| July 2013 | €40.94 | €66.66 |
| June 2013 | €42.15 | €68.63 |
| May 2013 | €46.20 | €75.23 |
| April 2013 | €43.56 | €70.92 |
| March 2013 | €40.46 | €68.32 |
| February 2013 | €42.74 | €72.18 |
| January 2013 | €44.21 | €74.66 |
| December 2012 | €42.13 | €71.15 |
| November 2012 | €40.80 | €68.90 |
| October 2012 | €37.86 | €63.93 |
| September 2012 | €38.87 | €65.65 |
| August 2012 | €36.60 | €61.81 |
| July 2012 | €35.22 | €59.48 |
| June 2012 | €32.39 | €54.70 |
| May 2012 | €33.38 | €56.38 |
| April 2012 | €36.83 | €62.19 |
| March 2012 | €37.35 | €65.59 |
| February 2012 | €37.53 | €65.90 |
| January 2012 | €33.47 | €58.78 |
| December 2011 | €30.69 | €53.89 |
| November 2011 | €30.77 | €54.04 |
| October 2011 | €30.29 | €53.19 |
| September 2011 | €26.24 | €46.08 |
| August 2011 | €28.28 | €49.67 |
| July 2011 | €36 | €63.22 |
| June 2011 | €38.48 | €67.57 |
| May 2011 | €36.59 | €64.26 |
| April 2011 | €38.25 | €69.40 |
| March 2011 | €33.64 | €61.03 |
| February 2011 | €33.21 | €60.26 |
| January 2011 | €30.96 | €56.18 |
| December 2010 | €32.90 | €59.70 |
| November 2010 | €31.69 | €57.50 |
| October 2010 | €28.81 | €52.28 |
| September 2010 | €25.49 | €46.26 |
| August 2010 | €22.95 | €41.64 |
| July 2010 | €24.70 | €44.81 |
| June 2010 | €24.86 | €45.11 |
| May 2010 | €23.73 | €43.06 |
| April 2010 | €24.24 | €43.98 |
| March 2010 | €24.37 | €45.92 |
| February 2010 | €21.89 | €41.24 |
| January 2010 | €21.88 | €41.22 |
| December 2009 | €23.07 | €43.46 |
| November 2009 | €21.32 | €40.16 |
| October 2009 | €19.37 | €36.50 |
| September 2009 | €19.22 | €36.21 |
| August 2009 | €19.31 | €36.39 |
| July 2009 | €18.66 | €35.16 |
| June 2009 | €15.04 | €28.33 |
| May 2009 | €15.79 | €29.75 |
| April 2009 | €14.15 | €28.57 |
| March 2009 | €11.28 | €22.79 |
| February 2009 | €10.87 | €21.96 |
| January 2009 | €11.25 | €22.72 |
| December 2008 | €13.73 | €27.73 |
| November 2008 | €12.43 | €25.10 |
| October 2008 | €12.91 | €26.07 |
| September 2008 | €16.71 | €33.75 |
| August 2008 | €19.50 | €39.38 |
| July 2008 | €20.15 | €40.69 |
| June 2008 | €21.70 | €43.82 |
| May 2008 | €23.86 | €96.37 |
| April 2008 | €22.69 | €91.65 |
| March 2008 | €20.24 | €85.31 |
| February 2008 | €19.93 | €83.98 |
| January 2008 | €20.69 | €87.21 |
| December 2007 | €24.06 | €101.41 |
| November 2007 | €22.48 | €94.76 |
| October 2007 | €22.66 | €95.50 |
| September 2007 | €23.02 | €97 |
| August 2007 | €23.05 | €97.13 |
| July 2007 | €22.61 | €95.30 |
| June 2007 | €23.07 | €97.24 |
| May 2007 | €21.84 | €92.04 |
| April 2007 | €20.74 | €87.43 |
| March 2007 | €19.32 | €84.28 |
| February 2007 | €17.62 | €76.85 |
| January 2007 | €16.95 | €73.93 |
| December 2006 | €16.93 | €73.85 |
| November 2006 | €15.97 | €69.68 |
| October 2006 | €15.83 | €69.06 |
| September 2006 | €14.48 | €63.15 |
| August 2006 | €14.75 | €64.33 |
| July 2006 | €14.44 | €63.01 |
| June 2006 | €14.39 | €62.78 |
| May 2006 | €14.56 | €63.50 |
| April 2006 | €15.13 | €67.96 |
| March 2006 | €14.40 | €64.70 |
| February 2006 | €14.08 | €63.26 |
| January 2006 | €14.44 | €64.86 |
| December 2005 | €14.40 | €64.71 |
| November 2005 | €13.94 | €62.65 |
| October 2005 | €13.39 | €60.15 |
| September 2005 | €13.91 | €62.50 |
| August 2005 | €12.64 | €56.79 |
| July 2005 | €13.04 | €58.60 |
| June 2005 | €12.24 | €55 |
| May 2005 | €12 | €53.91 |
| April 2005 | €11.15 | €50.11 |
| March 2005 | €11.77 | €54.69 |
| February 2005 | €12.17 | €56.54 |
| January 2005 | €11.28 | €52.39 |
| December 2004 | €11.41 | €53 |
| November 2004 | €10.90 | €50.64 |
| October 2004 | €10.52 | €48.90 |
| September 2004 | €10.21 | €47.45 |
| August 2004 | €9.56 | €44.41 |
| July 2004 | €9.53 | €44.28 |
| June 2004 | €9.47 | €43.99 |
| May 2004 | €9.07 | €42.13 |
| April 2004 | €9.26 | €43.04 |
| March 2004 | €8.61 | €41.33 |
| February 2004 | €8.92 | €42.80 |
| January 2004 | €9.25 | €44.39 |
| December 2003 | €9.29 | €44.58 |
| November 2003 | €8.60 | €41.26 |
| October 2003 | €8.22 | €39.46 |
| September 2003 | €7.86 | €37.70 |
| August 2003 | €8.74 | €41.94 |
| July 2003 | €8.84 | €42.45 |
| June 2003 | €7.75 | €37.20 |
| May 2003 | €7.68 | €36.85 |
| April 2003 | €8.04 | €39.97 |
| March 2003 | €6.86 | €34.11 |
| February 2003 | €6.80 | €33.82 |
| January 2003 | €6.94 | €34.52 |
| December 2002 | €7.26 | €36.08 |
| November 2002 | €7.78 | €38.70 |
| October 2002 | €7.53 | €37.44 |
| September 2002 | €7.22 | €35.90 |
| August 2002 | €8.46 | €42.04 |
| July 2002 | €7.84 | €39 |
| June 2002 | €9.48 | €47.15 |
| May 2002 | €10.02 | €49.80 |
| April 2002 | €9.30 | €47.55 |
| March 2002 | €9.11 | €46.59 |
| February 2002 | €8.69 | €44.42 |
| January 2002 | €8.80 | €44.99 |
| December 2001 | €8.16 | €41.75 |
| November 2001 | €8.39 | €42.90 |
| October 2001 | €7.35 | €37.60 |
| September 2001 | €7.60 | €38.87 |
| August 2001 | €8.80 | €45 |
| July 2001 | €9.09 | €46.50 |
| June 2001 | €9.11 | €46.60 |
| May 2001 | €9.22 | €47.14 |
| April 2001 | €9.48 | €48.48 |
| March 2001 | €8.62 | €45.26 |
| February 2001 | €9.32 | €48.95 |
| January 2001 | €8.94 | €46.97 |
| December 2000 | €9.17 | €48.17 |
| November 2000 | €8.28 | €43.50 |
| October 2000 | €8.80 | €46.20 |
| September 2000 | €7.63 | €40.05 |
| August 2000 | €7.95 | €41.75 |
| July 2000 | €8.43 | €44.25 |
| June 2000 | €8.04 | €42.22 |
| May 2000 | €8.35 | €43.85 |
| April 2000 | €9.16 | €48.09 |
| March 2000 | €9.22 | €49.55 |
| February 2000 | €8.91 | €47.90 |
| January 2000 | €8.20 | €44.05 |
| December 1999 | €9.49 | €51 |
| November 1999 | €8.55 | €45.95 |
| October 1999 | €7.95 | €42.75 |
| September 1999 | €7.44 | €40 |
| August 1999 | €7.98 | €42.90 |
| July 1999 | €7.87 | €42.30 |
| June 1999 | €7.97 | €42.85 |
| May 1999 | €6.96 | €37.40 |
| April 1999 | €7.71 | €41.45 |
| March 1999 | €6.14 | €33.90 |
| February 1999 | €5.71 | €31.55 |
| January 1999 | €5.88 | €32.50 |
| December 1998 | €5.89 | €32.52 |
| November 1998 | €5.94 | €32.82 |
| October 1998 | €6.50 | €35.89 |
| September 1998 | €5.86 | €32.36 |
| August 1998 | €6.53 | €36.05 |
| July 1998 | €7.57 | €41.80 |
| June 1998 | €7.94 | €43.84 |
| May 1998 | €7.66 | €42.28 |
| April 1998 | €7.21 | €40.85 |
| March 1998 | €7.42 | €42.05 |
| February 1998 | €5.96 | €33.77 |
| January 1998 | €5.59 | €31.67 |
| December 1997 | €5.76 | €32.60 |
| November 1997 | €5.63 | €31.90 |
| October 1997 | €5.28 | €29.91 |
| September 1997 | €5.76 | €32.62 |
| August 1997 | €5.59 | €31.65 |
| July 1997 | €6.38 | €36.12 |
| June 1997 | €5.82 | €32.95 |
| May 1997 | €5.69 | €32.21 |
| April 1997 | €5.88 | €34.15 |
| March 1997 | €5.54 | €32.21 |
| February 1997 | €5.48 | €31.83 |
| January 1997 | €5.22 | €30.32 |
| December 1996 | €5.22 | €30.31 |
| November 1996 | €5.01 | €29.09 |
| October 1996 | €4.26 | €24.75 |
| September 1996 | €4.22 | €24.54 |
| August 1996 | €3.88 | €22.54 |
| July 1996 | €3.48 | €20.22 |
| June 1996 | €3.83 | €222.41 |
| May 1996 | €3.73 | €216.79 |
| April 1996 | €3.55 | €213.72 |
| March 1996 | €3.39 | €203.75 |
| February 1996 | €3.12 | €187.85 |
| January 1996 | €3.02 | €181.61 |
| December 1995 | €2.72 | €163.36 |
| November 1995 | €2.69 | €162.08 |
| October 1995 | €2.63 | €157.99 |
| September 1995 | €2.66 | €159.78 |
| August 1995 | €2.79 | €167.86 |
| July 1995 | €2.72 | €163.77 |
| June 1995 | €2.51 | €151.04 |
| May 1995 | €2.57 | €154.67 |
| April 1995 | €2.53 | €157.48 |
| March 1995 | €2.28 | €142.04 |
| February 1995 | €2.63 | €163.61 |
| January 1995 | €2.62 | €163.10 |
| December 1994 | €2.63 | €163.36 |
| November 1994 | €2.50 | €155.54 |
| October 1994 | €2.62 | €162.74 |
| September 1994 | €2.51 | €155.94 |
| August 1994 | €2.72 | €169.34 |
| July 1994 | €2.60 | €161.77 |
| June 1994 | €2.48 | €154.41 |
| May 1994 | €2.57 | €159.52 |
| April 1994 | €2.71 | €168.37 |
| March 1994 | €2.53 | €161.31 |
| February 1994 | €2.35 | €149.50 |
BAS.DE
Price: €51.07
52 week price:
Dividend Yield: 0.06%
Forward Dividend Yield: 6.66%
Payout Ratio: -101.80%
Payout Ratio Range:
Dividend Per Share: 3.40 EUR
Earnings Per Share: 0.25 EUR
P/E Ratio: -13.58
Exchange: GER
Sector: Basic Materials
Industry: Chemicals
Volume: 2.5 million
Market Capitalization: 47.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24