BASF Se ( BASFY) - Price History
Monthly price history for BASFY (BASF Se)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $13.66 | $13.66 |
| June 2026 | $13.31 | $13.31 |
| May 2026 | $14.82 | $14.82 |
| April 2026 | $16.08 | $16.08 |
| March 2026 | $15.03 | $15.03 |
| February 2026 | $14.35 | $14.35 |
| January 2026 | $13.57 | $13.57 |
| December 2025 | $12.97 | $12.97 |
| November 2025 | $13 | $13 |
| October 2025 | $12.28 | $12.28 |
| September 2025 | $12.47 | $12.47 |
| August 2025 | $13.29 | $13.29 |
| July 2025 | $12.30 | $12.30 |
| June 2025 | $12.28 | $12.28 |
| May 2025 | $12.02 | $12.02 |
| April 2025 | $12.70 | $12.70 |
| March 2025 | $12.45 | $12.45 |
| February 2025 | $12.61 | $12.61 |
| January 2025 | $12.04 | $12.04 |
| December 2024 | $10.88 | $10.88 |
| November 2024 | $11.15 | $11.15 |
| October 2024 | $12.07 | $12.07 |
| September 2024 | $13.19 | $13.19 |
| August 2024 | $12.69 | $12.69 |
| July 2024 | $11.64 | $11.64 |
| June 2024 | $12.07 | $12.07 |
| May 2024 | $13.12 | $13.12 |
| April 2024 | $13.04 | $13.04 |
| March 2024 | $13.33 | $14.29 |
| February 2024 | $11.92 | $12.78 |
| January 2024 | $11.14 | $11.95 |
| December 2023 | $12.51 | $13.42 |
| November 2023 | $10.88 | $11.66 |
| October 2023 | $10.75 | $11.53 |
| September 2023 | $10.52 | $11.28 |
| August 2023 | $11.77 | $12.62 |
| July 2023 | $12.48 | $13.38 |
| June 2023 | $11.30 | $12.12 |
| May 2023 | $11.12 | $11.92 |
| April 2023 | $11.98 | $13.74 |
| March 2023 | $11.42 | $13.10 |
| February 2023 | $11.13 | $12.77 |
| January 2023 | $12.51 | $14.35 |
| December 2022 | $10.73 | $12.31 |
| November 2022 | $11.13 | $12.78 |
| October 2022 | $9.77 | $11.21 |
| September 2022 | $8.37 | $9.60 |
| August 2022 | $9.32 | $10.69 |
| July 2022 | $9.67 | $11.10 |
| June 2022 | $9.50 | $10.90 |
| May 2022 | $11.95 | $13.71 |
| April 2022 | $10.82 | $13.35 |
| March 2022 | $11.51 | $14.20 |
| February 2022 | $13.34 | $16.46 |
| January 2022 | $15.52 | $19.15 |
| December 2021 | $14.21 | $17.53 |
| November 2021 | $13.31 | $16.42 |
| October 2021 | $14.61 | $18.03 |
| September 2021 | $15.43 | $19.04 |
| August 2021 | $15.68 | $19.34 |
| July 2021 | $15.92 | $19.64 |
| June 2021 | $16.07 | $19.83 |
| May 2021 | $16.62 | $20.51 |
| April 2021 | $16.41 | $20.24 |
| March 2021 | $16.02 | $20.71 |
| February 2021 | $15.85 | $20.49 |
| January 2021 | $14.95 | $19.33 |
| December 2020 | $15.22 | $19.68 |
| November 2020 | $14.15 | $18.30 |
| October 2020 | $10.60 | $13.70 |
| September 2020 | $11.83 | $15.29 |
| August 2020 | $11.80 | $15.25 |
| July 2020 | $10.60 | $13.71 |
| June 2020 | $10.83 | $14 |
| May 2020 | $9.88 | $13.59 |
| April 2020 | $9.32 | $12.83 |
| March 2020 | $8.50 | $11.70 |
| February 2020 | $10.66 | $14.67 |
| January 2020 | $12.28 | $16.90 |
| December 2019 | $13.60 | $18.72 |
| November 2019 | $13.60 | $18.71 |
| October 2019 | $13.81 | $19 |
| September 2019 | $12.67 | $17.43 |
| August 2019 | $11.99 | $16.50 |
| July 2019 | $12.13 | $16.69 |
| June 2019 | $13.26 | $18.25 |
| May 2019 | $11.95 | $16.44 |
| April 2019 | $14.18 | $20.41 |
| March 2019 | $12.82 | $18.44 |
| February 2019 | $13.27 | $19.09 |
| January 2019 | $12.78 | $18.39 |
| December 2018 | $12.22 | $17.59 |
| November 2018 | $12.66 | $18.21 |
| October 2018 | $13.34 | $19.20 |
| September 2018 | $15.44 | $22.21 |
| August 2018 | $16.07 | $23.13 |
| July 2018 | $16.68 | $24 |
| June 2018 | $16.61 | $23.90 |
| May 2018 | $17.26 | $24.83 |
| April 2018 | $17.45 | $26.05 |
| March 2018 | $17.01 | $25.39 |
| February 2018 | $17.60 | $26.28 |
| January 2018 | $19.63 | $29.30 |
| December 2017 | $18.40 | $27.47 |
| November 2017 | $18.76 | $28 |
| October 2017 | $18.42 | $27.50 |
| September 2017 | $17.84 | $106.50 |
| August 2017 | $16.24 | $96.97 |
| July 2017 | $15.96 | $95.27 |
| June 2017 | $15.62 | $93.29 |
| May 2017 | $15.82 | $94.45 |
| April 2017 | $15.76 | $97.29 |
| March 2017 | $16.07 | $99.18 |
| February 2017 | $15.10 | $93.19 |
| January 2017 | $15.65 | $96.58 |
| December 2016 | $15 | $92.57 |
| November 2016 | $13.88 | $85.69 |
| October 2016 | $14.29 | $88.18 |
| September 2016 | $13.86 | $85.55 |
| August 2016 | $13.14 | $81.12 |
| July 2016 | $12.71 | $78.42 |
| June 2016 | $12.43 | $76.70 |
| May 2016 | $12.53 | $77.32 |
| April 2016 | $12.93 | $79.82 |
| March 2016 | $11.72 | $75.50 |
| February 2016 | $10.09 | $64.98 |
| January 2016 | $10.33 | $66.57 |
| December 2015 | $11.80 | $76.02 |
| November 2015 | $12.80 | $82.48 |
| October 2015 | $12.71 | $81.87 |
| September 2015 | $11.86 | $76.41 |
| August 2015 | $12.47 | $80.32 |
| July 2015 | $13.39 | $86.25 |
| June 2015 | $13.76 | $88.66 |
| May 2015 | $14.40 | $92.79 |
| April 2015 | $14.96 | $96.35 |
| March 2015 | $14.99 | $99.46 |
| February 2015 | $14.42 | $95.70 |
| January 2015 | $13.49 | $89.56 |
| December 2014 | $12.56 | $83.39 |
| November 2014 | $13.64 | $90.54 |
| October 2014 | $13.29 | $88.22 |
| September 2014 | $13.80 | $91.57 |
| August 2014 | $15.50 | $102.90 |
| July 2014 | $15.56 | $103.25 |
| June 2014 | $17.55 | $116.50 |
| May 2014 | $17.35 | $115.14 |
| April 2014 | $16.99 | $112.75 |
| March 2014 | $16.24 | $111.38 |
| February 2014 | $16.66 | $114.26 |
| January 2014 | $15.65 | $107.33 |
| December 2013 | $15.71 | $107.79 |
| November 2013 | $15.59 | $106.94 |
| October 2013 | $15.15 | $103.90 |
| September 2013 | $14 | $96 |
| August 2013 | $12.74 | $87.40 |
| July 2013 | $12.90 | $88.52 |
| June 2013 | $13.05 | $89.49 |
| May 2013 | $14.20 | $97.40 |
| April 2013 | $13.60 | $93.30 |
| March 2013 | $12.31 | $87.80 |
| February 2013 | $13.21 | $94.21 |
| January 2013 | $14.20 | $101.25 |
| December 2012 | $13.32 | $95 |
| November 2012 | $12.60 | $89.89 |
| October 2012 | $11.58 | $82.61 |
| September 2012 | $11.85 | $84.53 |
| August 2012 | $10.86 | $77.47 |
| July 2012 | $10.21 | $72.84 |
| June 2012 | $9.73 | $69.40 |
| May 2012 | $9.79 | $69.85 |
| April 2012 | $11.53 | $82.24 |
| March 2012 | $11.79 | $87.53 |
| February 2012 | $11.84 | $87.88 |
| January 2012 | $10.40 | $77.21 |
| December 2011 | $9.39 | $69.73 |
| November 2011 | $9.81 | $72.81 |
| October 2011 | $9.88 | $73.35 |
| September 2011 | $8.20 | $60.88 |
| August 2011 | $9.59 | $71.21 |
| July 2011 | $12.21 | $90.62 |
| June 2011 | $13.21 | $98.06 |
| May 2011 | $12.52 | $92.97 |
| April 2011 | $13.45 | $102.96 |
| March 2011 | $11.34 | $86.80 |
| February 2011 | $10.86 | $83.12 |
| January 2011 | $10.10 | $77.30 |
| December 2010 | $10.45 | $79.96 |
| November 2010 | $9.81 | $75.09 |
| October 2010 | $9.50 | $72.70 |
| September 2010 | $8.25 | $63.15 |
| August 2010 | $6.88 | $52.64 |
| July 2010 | $7.64 | $58.50 |
| June 2010 | $7.16 | $54.85 |
| May 2010 | $6.83 | $52.25 |
| April 2010 | $7.58 | $58.05 |
| March 2010 | $7.85 | $62.30 |
| February 2010 | $7.10 | $56.33 |
| January 2010 | $7.15 | $56.75 |
| December 2009 | $7.82 | $62.10 |
| November 2009 | $7.63 | $60.59 |
| October 2009 | $6.75 | $53.60 |
| September 2009 | $6.68 | $53 |
| August 2009 | $6.58 | $52.24 |
| July 2009 | $6.30 | $50 |
| June 2009 | $5.01 | $39.75 |
| May 2009 | $5.33 | $42.30 |
| April 2009 | $4.45 | $35.30 |
| March 2009 | $3.54 | $30.29 |
| February 2009 | $3.22 | $27.59 |
| January 2009 | $3.40 | $29.10 |
| December 2008 | $4.59 | $39.31 |
| November 2008 | $3.72 | $31.80 |
| October 2008 | $3.89 | $33.29 |
| September 2008 | $5.59 | $47.80 |
| August 2008 | $6.70 | $57.35 |
| July 2008 | $7.37 | $63.06 |
| June 2008 | $8.07 | $138.10 |
| May 2008 | $8.78 | $150.19 |
| April 2008 | $8.36 | $143 |
| March 2008 | $7.56 | $134.90 |
| February 2008 | $7.09 | $126.45 |
| January 2008 | $7.31 | $130.40 |
| December 2007 | $8.26 | $147.40 |
| November 2007 | $7.80 | $139.20 |
| October 2007 | $7.80 | $139.10 |
| September 2007 | $7.68 | $137.06 |
| August 2007 | $7.40 | $132.09 |
| July 2007 | $7.26 | $129.45 |
| June 2007 | $7.33 | $130.71 |
| May 2007 | $6.93 | $123.70 |
| April 2007 | $6.66 | $118.81 |
| March 2007 | $6.09 | $112.42 |
| February 2007 | $5.52 | $101.77 |
| January 2007 | $5.24 | $96.77 |
| December 2006 | $5.27 | $97.21 |
| November 2006 | $5.02 | $92.61 |
| October 2006 | $4.77 | $87.98 |
| September 2006 | $4.34 | $80.10 |
| August 2006 | $4.48 | $82.58 |
| July 2006 | $4.36 | $80.49 |
| June 2006 | $4.35 | $80.29 |
| May 2006 | $4.41 | $81.40 |
| April 2006 | $4.51 | $85.56 |
| March 2006 | $4.13 | $78.40 |
| February 2006 | $3.98 | $75.59 |
| January 2006 | $4.15 | $78.77 |
| December 2005 | $4.03 | $76.48 |
| November 2005 | $3.87 | $73.40 |
| October 2005 | $3.79 | $71.99 |
| September 2005 | $3.97 | $75.40 |
| August 2005 | $3.72 | $70.54 |
| July 2005 | $3.73 | $70.80 |
| June 2005 | $3.48 | $66 |
| May 2005 | $3.50 | $66.40 |
| April 2005 | $3.42 | $64.90 |
| March 2005 | $3.59 | $70.55 |
| February 2005 | $3.82 | $74.90 |
| January 2005 | $3.50 | $68.61 |
| December 2004 | $3.67 | $72.02 |
| November 2004 | $3.44 | $67.45 |
| October 2004 | $3.20 | $62.83 |
| September 2004 | $3 | $58.95 |
| August 2004 | $2.77 | $54.39 |
| July 2004 | $2.71 | $53.27 |
| June 2004 | $2.74 | $53.85 |
| May 2004 | $2.61 | $51.20 |
| April 2004 | $2.64 | $51.77 |
| March 2004 | $2.52 | $51.10 |
| February 2004 | $2.64 | $53.46 |
| January 2004 | $2.74 | $55.60 |
| December 2003 | $2.75 | $55.75 |
| November 2003 | $2.45 | $49.68 |
| October 2003 | $2.27 | $46 |
| September 2003 | $2.16 | $43.76 |
| August 2003 | $2.28 | $46.35 |
| July 2003 | $2.34 | $47.38 |
| June 2003 | $2.10 | $42.62 |
| May 2003 | $2.12 | $43.02 |
| April 2003 | $2.12 | $44.60 |
| March 2003 | $1.78 | $37.36 |
| February 2003 | $1.74 | $36.58 |
| January 2003 | $1.77 | $37.21 |
| December 2002 | $1.82 | $38.22 |
| November 2002 | $1.86 | $39.12 |
| October 2002 | $1.76 | $37.05 |
| September 2002 | $1.69 | $35.50 |
| August 2002 | $1.96 | $41.25 |
| July 2002 | $1.83 | $38.50 |
| June 2002 | $2.21 | $46.50 |
| May 2002 | $2.20 | $46.20 |
| April 2002 | $1.99 | $41.80 |
| March 2002 | $1.89 | $40.83 |
| February 2002 | $1.79 | $38.66 |
| January 2002 | $1.80 | $39.04 |
| December 2001 | $1.75 | $37.91 |
| November 2001 | $1.79 | $38.78 |
| October 2001 | $1.56 | $33.76 |
| September 2001 | $1.63 | $35.20 |
| August 2001 | $1.90 | $41.08 |
| July 2001 | $1.88 | $40.65 |
| June 2001 | $1.82 | $39.40 |
| May 2001 | $1.86 | $40.32 |
| April 2001 | $1.97 | $42.67 |
| March 2001 | $1.79 | $40.40 |
| February 2001 | $1.99 | $44.86 |
| January 2001 | $1.95 | $44.10 |
| December 2000 | $1.97 | $44.44 |
| November 2000 | $1.69 | $38.25 |
| October 2000 | $1.74 | $39.25 |
| September 2000 | $1.61 | $36.44 |
| August 2000 | $1.66 | $37.44 |
| July 2000 | $1.81 | $40.88 |
| June 2000 | $1.79 | $40.38 |
| May 2000 | $1.96 | $5.16 |
| April 2000 | $2.07 | $5.45 |
| March 2000 | $2.24 | $5.91 |
| February 2000 | $2.16 | $5.69 |
| January 2000 | $2.02 | $5.33 |
| December 1999 | $2.47 | $6.52 |
| November 1999 | $2.18 | $5.75 |
| October 1999 | $2.12 | $5.58 |
| September 1999 | $2.02 | $5.31 |
| August 1999 | $2.12 | $5.59 |
| July 1999 | $2.16 | $5.69 |
| June 1999 | $2.12 | $5.58 |
| May 1999 | $1.83 | $4.81 |
| April 1999 | $2.11 | $5.56 |
| March 1999 | $1.72 | $4.53 |
| February 1999 | $1.68 | $4.44 |
| January 1999 | $1.74 | $4.59 |
| December 1998 | $1.82 | $4.78 |
| November 1998 | $1.83 | $4.81 |
| October 1998 | $1.99 | $5.25 |
| September 1998 | $1.77 | $4.66 |
| August 1998 | $1.88 | $4.94 |
| July 1998 | $2.18 | $5.75 |
| June 1998 | $2.23 | $5.88 |
| May 1998 | $2.18 | $5.75 |
| April 1998 | $2.14 | $5.62 |
| March 1998 | $2.14 | $5.62 |
| February 1998 | $1.72 | $4.52 |
| January 1998 | $1.60 | $4.20 |
| December 1997 | $1.67 | $4.41 |
| November 1997 | $1.67 | $4.39 |
| October 1997 | $1.66 | $4.36 |
| September 1997 | $1.70 | $4.47 |
| August 1997 | $1.63 | $4.28 |
| July 1997 | $1.84 | $4.84 |
| June 1997 | $1.75 | $4.61 |
| May 1997 | $1.74 | $4.59 |
| April 1997 | $1.85 | $4.88 |
| March 1997 | $1.76 | $4.62 |
| February 1997 | $1.75 | $4.61 |
| January 1997 | $1.72 | $4.53 |
| December 1996 | $1.82 | $4.78 |
| November 1996 | $1.77 | $4.66 |
BASFY
Price: $13.66
52 week price:
Dividend Yield: 4.85%
5-year range yield:
Forward Dividend Yield: 3.36%
Payout Ratio: -9230.00%
Payout Ratio Range:
Dividend Per Share: 0.46 USD
Earnings Per Share: 0.10 USD
P/E Ratio: 134.70
Exchange: OQX
Sector: Basic Materials
Industry: Chemicals
Country: Germany
Volume: 309100
Market Capitalization: 48.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 30
DGR3: -9.65%
DGR5: 6.47%