BASF SE - Price History
Monthly price history for BAS.F (BASF SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €48.96 | €48.96 |
| April 2024 | €48.79 | €48.79 |
| March 2024 | €49.42 | €52.95 |
| February 2024 | €43.88 | €47 |
| January 2024 | €41.33 | €44.28 |
| December 2023 | €45.46 | €48.70 |
| November 2023 | €39.82 | €42.66 |
| October 2023 | €40.77 | €43.68 |
| September 2023 | €39.76 | €42.60 |
| August 2023 | €43.65 | €46.76 |
| July 2023 | €45.55 | €48.80 |
| June 2023 | €41.55 | €44.51 |
| May 2023 | €41.68 | €44.66 |
| April 2023 | €43.80 | €46.93 |
| March 2023 | €42.06 | €48.50 |
| February 2023 | €42.20 | €48.66 |
| January 2023 | €45.57 | €52.54 |
| December 2022 | €40.31 | €46.48 |
| November 2022 | €42.18 | €48.63 |
| October 2022 | €39.46 | €45.50 |
| September 2022 | €34.17 | €39.40 |
| August 2022 | €36.64 | €42.25 |
| July 2022 | €37.64 | €43.40 |
| June 2022 | €35.99 | €41.50 |
| May 2022 | €44.51 | €51.32 |
| April 2022 | €40.72 | €50.35 |
| March 2022 | €41.77 | €51.65 |
| February 2022 | €47.36 | €58.56 |
| January 2022 | €54.75 | €67.69 |
| December 2021 | €49.90 | €61.70 |
| November 2021 | €46.83 | €57.90 |
| October 2021 | €50.53 | €62.48 |
| September 2021 | €53.19 | €65.77 |
| August 2021 | €53.20 | €65.78 |
| July 2021 | €53.69 | €66.38 |
| June 2021 | €53.91 | €66.66 |
| May 2021 | €54.27 | €67.10 |
| April 2021 | €54.55 | €67.45 |
| March 2021 | €54.73 | €70.99 |
| February 2021 | €52.30 | €67.84 |
| January 2021 | €49.15 | €63.75 |
| December 2020 | €49.86 | €64.67 |
| November 2020 | €47.41 | €61.49 |
| October 2020 | €36.42 | €47.24 |
| September 2020 | €40.17 | €52.10 |
| August 2020 | €39.37 | €51.06 |
| July 2020 | €35.93 | €46.60 |
| June 2020 | €38.39 | €49.80 |
| May 2020 | €35.34 | €48.82 |
| April 2020 | €33.80 | €46.69 |
| March 2020 | €31.05 | €42.90 |
| February 2020 | €38.44 | €53.10 |
| January 2020 | €44.17 | €61.02 |
| December 2019 | €48.82 | €67.44 |
| November 2019 | €49.30 | €68.11 |
| October 2019 | €49.22 | €68 |
| September 2019 | €46.37 | €64.06 |
| August 2019 | €43.66 | €60.32 |
| July 2019 | €43.79 | €60.49 |
| June 2019 | €46.28 | €63.94 |
| May 2019 | €42.92 | €59.30 |
| April 2019 | €50.14 | €72.44 |
| March 2019 | €45.36 | €65.54 |
| February 2019 | €46.47 | €67.14 |
| January 2019 | €44.37 | €64.10 |
| December 2018 | €41.77 | €60.35 |
| November 2018 | €44.58 | €64.41 |
| October 2018 | €47.20 | €68.19 |
| September 2018 | €53 | €76.57 |
| August 2018 | €55.20 | €79.75 |
| July 2018 | €57 | €82.35 |
| June 2018 | €56.69 | €81.91 |
| May 2018 | €58.40 | €84.37 |
| April 2018 | €57.66 | €86.40 |
| March 2018 | €54.95 | €82.34 |
| February 2018 | €57.86 | €86.69 |
| January 2018 | €62.77 | €94.05 |
| December 2017 | €61.27 | €91.80 |
| November 2017 | €63.12 | €94.58 |
| October 2017 | €62.37 | €93.45 |
| September 2017 | €59.86 | €89.69 |
| August 2017 | €54.39 | €81.50 |
| July 2017 | €53.96 | €80.85 |
| June 2017 | €54.67 | €81.91 |
| May 2017 | €56.22 | €84.24 |
| April 2017 | €57.95 | €89.83 |
| March 2017 | €60.03 | €93.06 |
| February 2017 | €56.72 | €87.92 |
| January 2017 | €57.34 | €88.88 |
| December 2016 | €56.74 | €87.96 |
| November 2016 | €52.17 | €80.87 |
| October 2016 | €51.79 | €80.28 |
| September 2016 | €48.90 | €75.80 |
| August 2016 | €46.90 | €72.70 |
| July 2016 | €45.04 | €69.83 |
| June 2016 | €44.67 | €69.25 |
| May 2016 | €44.83 | €69.49 |
| April 2016 | €44.76 | €72.28 |
| March 2016 | €41.30 | €66.70 |
| February 2016 | €37.34 | €60.30 |
| January 2016 | €38.30 | €61.85 |
| December 2015 | €43.77 | €70.69 |
| November 2015 | €48.42 | €78.20 |
| October 2015 | €46.12 | €74.48 |
| September 2015 | €42.10 | €68 |
| August 2015 | €44.46 | €71.80 |
| July 2015 | €48.67 | €78.60 |
| June 2015 | €49.16 | €79.40 |
| May 2015 | €52.26 | €84.40 |
| April 2015 | €53.78 | €89.68 |
| March 2015 | €55.62 | €92.75 |
| February 2015 | €51.25 | €85.45 |
| January 2015 | €47.65 | €79.45 |
| December 2014 | €42.11 | €70.21 |
| November 2014 | €43.67 | €72.82 |
| October 2014 | €42.10 | €70.19 |
| September 2014 | €43.48 | €72.50 |
| August 2014 | €46.94 | €78.28 |
| July 2014 | €46.72 | €77.90 |
| June 2014 | €51.07 | €85.16 |
| May 2014 | €50.62 | €84.41 |
| April 2014 | €48.48 | €83.54 |
| March 2014 | €46.81 | €80.66 |
| February 2014 | €48.26 | €83.15 |
| January 2014 | €46.12 | €79.46 |
| December 2013 | €45.07 | €77.66 |
| November 2013 | €45.56 | €78.50 |
| October 2013 | €44.28 | €76.30 |
| September 2013 | €41.03 | €70.70 |
| August 2013 | €38.46 | €66.27 |
| July 2013 | €38.61 | €66.53 |
| June 2013 | €40.05 | €69 |
| May 2013 | €43.64 | €75.20 |
| April 2013 | €41 | €70.65 |
| March 2013 | €38.54 | €68.87 |
| February 2013 | €40.57 | €72.50 |
| January 2013 | €42.02 | €75.09 |
| December 2012 | €39.90 | €71.30 |
| November 2012 | €38.65 | €69.08 |
| October 2012 | €35.81 | €64 |
| September 2012 | €36.78 | €65.74 |
| August 2012 | €34.49 | €61.64 |
| July 2012 | €33.21 | €59.35 |
| June 2012 | €30.61 | €54.70 |
| May 2012 | €31.61 | €56.50 |
| April 2012 | €34.85 | €62.29 |
| March 2012 | €35.30 | €65.61 |
| February 2012 | €35.57 | €66.10 |
| January 2012 | €31.75 | €59.02 |
| December 2011 | €28.86 | €53.64 |
| November 2011 | €29 | €53.90 |
| October 2011 | €28.60 | €53.15 |
| September 2011 | €24.71 | €45.93 |
| August 2011 | €26.74 | €49.70 |
| July 2011 | €34.04 | €63.26 |
| June 2011 | €36.21 | €67.30 |
| May 2011 | €34.79 | €64.66 |
| April 2011 | €36.04 | €69.21 |
| March 2011 | €31.83 | €61.13 |
| February 2011 | €31.44 | €60.38 |
| January 2011 | €29.38 | €56.42 |
| December 2010 | €31.24 | €60.01 |
| November 2010 | €30.05 | €57.72 |
| October 2010 | €27.31 | €52.46 |
| September 2010 | €24.21 | €46.50 |
| August 2010 | €21.73 | €41.73 |
| July 2010 | €23.23 | €44.61 |
| June 2010 | €23.53 | €45.20 |
| May 2010 | €22.45 | €43.12 |
| April 2010 | €22.97 | €44.12 |
| March 2010 | €23.06 | €45.99 |
| February 2010 | €20.63 | €41.14 |
| January 2010 | €20.57 | €41.02 |
| December 2009 | €21.08 | €43.74 |
| November 2009 | €19.38 | €40.21 |
| October 2009 | €17.69 | €36.70 |
| September 2009 | €17.52 | €36.34 |
| August 2009 | €17.59 | €36.50 |
| July 2009 | €16.87 | €35.01 |
| June 2009 | €13.69 | €28.40 |
| May 2009 | €14.35 | €29.78 |
| April 2009 | €12.87 | €28.64 |
| March 2009 | €10.32 | €22.97 |
| February 2009 | €9.93 | €22.10 |
| January 2009 | €10.28 | €22.88 |
| December 2008 | €11.50 | €27.54 |
| November 2008 | €10.49 | €25.12 |
| October 2008 | €11.07 | €26.51 |
| September 2008 | €14.27 | €34.17 |
| August 2008 | €16.44 | €39.39 |
| July 2008 | €17.10 | €40.95 |
| June 2008 | €18.22 | €43.63 |
| May 2008 | €20.12 | €96.37 |
| April 2008 | €19.07 | €91.35 |
| March 2008 | €16.40 | €85.64 |
| February 2008 | €16.16 | €84.40 |
| January 2008 | €16.76 | €87.55 |
| December 2007 | €18.64 | €101.26 |
| November 2007 | €17.48 | €94.95 |
| October 2007 | €17.63 | €95.77 |
| September 2007 | €17.92 | €97.36 |
| August 2007 | €17.92 | €97.32 |
| July 2007 | €17.54 | €95.30 |
| June 2007 | €17.83 | €96.85 |
| May 2007 | €16.93 | €91.95 |
| April 2007 | €16.10 | €87.46 |
| March 2007 | €15.48 | €84.10 |
| February 2007 | €14.15 | €76.86 |
| January 2007 | €13.61 | €73.94 |
| December 2006 | €13.09 | €74.09 |
| November 2006 | €12.32 | €69.73 |
| October 2006 | €12.15 | €68.80 |
| September 2006 | €11.18 | €63.32 |
| August 2006 | €11.34 | €64.21 |
| July 2006 | €11.15 | €63.11 |
| June 2006 | €11.08 | €62.74 |
| May 2006 | €11.21 | €63.45 |
| April 2006 | €11.98 | €67.85 |
| March 2006 | €11.42 | €64.68 |
| February 2006 | €11.21 | €63.46 |
| January 2006 | €11.44 | €64.74 |
| December 2005 | €11.43 | €64.73 |
| November 2005 | €11.04 | €62.50 |
| October 2005 | €10.61 | €60.04 |
| September 2005 | €11.06 | €62.60 |
| August 2005 | €10.04 | €56.85 |
| July 2005 | €10.35 | €58.60 |
| June 2005 | €9.72 | €55 |
| May 2005 | €9.54 | €54 |
| April 2005 | €8.84 | €50.05 |
| March 2005 | €9.65 | €54.65 |
| February 2005 | €9.95 | €56.31 |
| January 2005 | €9.26 | €52.40 |
| December 2004 | €9.35 | €52.92 |
| November 2004 | €8.97 | €50.80 |
| October 2004 | €8.66 | €49.05 |
| September 2004 | €8.36 | €47.30 |
| August 2004 | €7.86 | €44.51 |
| July 2004 | €7.81 | €44.20 |
| June 2004 | €7.78 | €44.05 |
| May 2004 | €7.45 | €42.15 |
| April 2004 | €7.59 | €42.98 |
| March 2004 | €7.30 | €41.35 |
| February 2004 | €7.56 | €42.80 |
| January 2004 | €7.90 | €44.75 |
| December 2003 | €7.90 | €44.75 |
| November 2003 | €7.29 | €41.25 |
| October 2003 | €6.98 | €39.50 |
| September 2003 | €6.60 | €37.36 |
| August 2003 | €7.47 | €42.30 |
| July 2003 | €7.46 | €42.25 |
| June 2003 | €6.54 | €37.05 |
| May 2003 | €6.39 | €36.20 |
| April 2003 | €7 | €39.65 |
| March 2003 | €6.04 | €34.20 |
| February 2003 | €5.95 | €33.70 |
| January 2003 | €6.06 | €34.30 |
| December 2002 | €6.34 | €35.90 |
| November 2002 | €6.94 | €39.30 |
| October 2002 | €6.64 | €37.60 |
| September 2002 | €6.22 | €35.20 |
| August 2002 | €7.45 | €42.15 |
| July 2002 | €6.94 | €39.30 |
| June 2002 | €8.29 | €46.95 |
| May 2002 | €8.76 | €49.60 |
| April 2002 | €8.37 | €47.40 |
| March 2002 | €8.21 | €46.50 |
| February 2002 | €7.87 | €44.55 |
| January 2002 | €7.95 | €45 |
| December 2001 | €7.39 | €41.85 |
| November 2001 | €7.59 | €42.95 |
| October 2001 | €6.61 | €37.40 |
| September 2001 | €6.82 | €38.60 |
| August 2001 | €8 | €45.30 |
| July 2001 | €8.24 | €46.65 |
| June 2001 | €8.18 | €46.30 |
| May 2001 | €8.43 | €47.75 |
| April 2001 | €8.48 | €48 |
| March 2001 | €7.91 | €44.80 |
| February 2001 | €8.62 | €48.80 |
| January 2001 | €8.32 | €47.10 |
| December 2000 | €8.56 | €48.45 |
| November 2000 | €7.69 | €43.55 |
| October 2000 | €8.20 | €46.40 |
| September 2000 | €7.07 | €40.05 |
| August 2000 | €7.45 | €42.20 |
| July 2000 | €7.84 | €44.40 |
| June 2000 | €7.50 | €42.45 |
| May 2000 | €7.67 | €43.40 |
| April 2000 | €8.40 | €47.55 |
| March 2000 | €8.76 | €49.60 |
| February 2000 | €8.36 | €47.35 |
| January 2000 | €7.75 | €43.85 |
| December 1999 | €9.01 | €51 |
| November 1999 | €8.12 | €45.95 |
| October 1999 | €7.55 | €42.75 |
| September 1999 | €7.07 | €40 |
| August 1999 | €7.58 | €42.90 |
| July 1999 | €7.47 | €42.30 |
| June 1999 | €7.57 | €42.85 |
| May 1999 | €6.61 | €37.40 |
| April 1999 | €7.32 | €41.45 |
| March 1999 | €5.99 | €33.90 |
| February 1999 | €5.57 | €31.55 |
| January 1999 | €5.74 | €32.50 |
| December 1998 | €5.74 | €63.60 |
| November 1998 | €5.80 | €64.20 |
| October 1998 | €6.34 | €70.20 |
| September 1998 | €5.72 | €63.30 |
| August 1998 | €6.37 | €70.50 |
| July 1998 | €7.38 | €81.75 |
| June 1998 | €7.74 | €85.75 |
| May 1998 | €7.47 | €82.70 |
| April 1998 | €7.22 | €79.90 |
| March 1998 | €7.43 | €82.25 |
| February 1998 | €5.97 | €66.05 |
| January 1998 | €5.59 | €61.95 |
| December 1997 | €5.76 | €63.75 |
| November 1997 | €5.64 | €62.40 |
| October 1997 | €5.28 | €58.50 |
| September 1997 | €5.76 | €63.80 |
| August 1997 | €5.59 | €61.90 |
| July 1997 | €6.38 | €70.65 |
| June 1997 | €5.82 | €64.45 |
| May 1997 | €5.69 | €63 |
| April 1997 | €6.03 | €66.80 |
| March 1997 | €5.69 | €63 |
| February 1997 | €5.62 | €62.25 |
| January 1997 | €5.36 | €59.30 |
| December 1996 | €5.35 | €59.28 |
| November 1996 | €5.14 | €56.89 |
| October 1996 | €4.37 | €48.40 |
| September 1996 | €4.33 | €48 |
| August 1996 | €3.98 | €44.08 |
| July 1996 | €3.57 | €39.55 |
| June 1996 | €3.93 | €435 |
| May 1996 | €3.83 | €424 |
| April 1996 | €3.78 | €418 |
| March 1996 | €3.60 | €398.50 |
| February 1996 | €3.32 | €367.40 |
| January 1996 | €3.21 | €355.20 |
| December 1995 | €2.89 | €319.50 |
| November 1995 | €2.86 | €317 |
| October 1995 | €2.79 | €309 |
| September 1995 | €2.82 | €312.50 |
| August 1995 | €2.96 | €328.30 |
| July 1995 | €2.89 | €320.30 |
| June 1995 | €2.67 | €295.40 |
| May 1995 | €2.73 | €302.50 |
| April 1995 | €2.78 | €308 |
| March 1995 | €2.51 | €277.80 |
| February 1995 | €2.89 | €320 |
| January 1995 | €2.88 | €319 |
| December 1994 | €2.89 | €319.50 |
| November 1994 | €2.75 | €304.20 |
| October 1994 | €2.87 | €318.30 |
| September 1994 | €2.75 | €305 |
| August 1994 | €2.99 | €331.20 |
| July 1994 | €2.86 | €316.40 |
| June 1994 | €2.73 | €302 |
| May 1994 | €2.82 | €312 |
| April 1994 | €2.97 | €329.30 |
| March 1994 | €2.86 | €316.50 |
| February 1994 | €2.70 | €298.70 |
| January 1994 | €2.72 | €301.50 |
| December 1993 | €2.76 | €306 |
| November 1993 | €2.45 | €271 |
| October 1993 | €2.51 | €277.50 |
| September 1993 | €2.31 | €256.10 |
| August 1993 | €2.33 | €257.90 |
| July 1993 | €2.26 | €250 |
| June 1993 | €2.14 | €237.20 |
| May 1993 | €2.07 | €228.70 |
| April 1993 | €2.01 | €222.50 |
| March 1993 | €2.17 | €239.80 |
| February 1993 | €2.10 | €232.80 |
| January 1993 | €1.92 | €212.40 |
| December 1992 | €1.90 | €210.40 |
| November 1992 | €1.89 | €208.80 |
| October 1992 | €1.89 | €209.70 |
| September 1992 | €1.85 | €204.90 |
| August 1992 | €1.90 | €210.50 |
| July 1992 | €2.03 | €225 |
| June 1992 | €2.19 | €242.40 |
| May 1992 | €2.25 | €249.10 |
| April 1992 | €2.28 | €253 |
| March 1992 | €2.20 | €244 |
| February 1992 | €2.27 | €251.60 |
| January 1992 | €2.23 | €247 |
| December 1991 | €1.98 | €219.70 |
| November 1991 | €2.07 | €229.60 |
| October 1991 | €2.13 | €235.80 |
| September 1991 | €2.25 | €249 |
| August 1991 | €2.26 | €250.40 |
| July 1991 | €2.17 | €240.70 |
| June 1991 | €2.11 | €233.40 |
| May 1991 | €2.34 | €259 |
| April 1991 | €2.28 | €253 |
| March 1991 | €2.10 | €232.30 |
| February 1991 | €2.07 | €229.60 |
| January 1991 | €1.88 | €208 |
| December 1990 | €1.87 | €207 |
| November 1990 | €1.85 | €204.30 |
| October 1990 | €1.78 | €197.30 |
| September 1990 | €1.80 | €199 |
| August 1990 | €2.13 | €236 |
| July 1990 | €2.45 | €271.10 |
| June 1990 | €2.45 | €271.60 |
| May 1990 | €2.69 | €297.40 |
| April 1990 | €2.70 | €299.50 |
| March 1990 | €2.81 | €311.50 |
| February 1990 | €2.76 | €306 |
| January 1990 | €2.81 | €311 |
| December 1989 | €2.71 | €300 |
| November 1989 | €2.45 | €271 |
| October 1989 | €2.49 | €275.50 |
| September 1989 | €2.59 | €287.20 |
| August 1989 | €2.69 | €297.50 |
| July 1989 | €2.56 | €283.80 |
| June 1989 | €2.64 | €292.60 |
| May 1989 | €2.83 | €313.50 |
| April 1989 | €2.72 | €301 |
| March 1989 | €2.65 | €293 |
| February 1989 | €2.55 | €282.40 |
| January 1989 | €2.58 | €285.50 |
BAS.F
Price: €48.96
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.90%
Payout Ratio: 11333.33%
Payout Ratio Range:
Dividend Per Share: 3.40 EUR
Earnings Per Share: 0.03 EUR
P/E Ratio: 1617.50
Exchange: FRA
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 43.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19