BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	48.700	48.770	48.145	48.570	48.570	1,830,067
2026-07-23	49.145	49.950	48.705	48.870	48.870	2,121,246
2026-07-22	48.050	49.330	48.000	48.970	48.970	1,812,078
2026-07-21	48.000	48.290	47.675	48.245	48.245	2,055,179
2026-07-20	48.385	48.600	47.560	48.070	48.070	1,657,367
2026-07-17	48.625	48.925	48.090	48.545	48.545	2,365,102
2026-07-16	48.000	48.600	47.845	48.415	48.415	1,407,211
2026-07-15	48.780	49.665	47.040	47.940	47.940	3,985,715
2026-07-14	49.025	50.210	49.000	49.420	49.420	1,938,762
2026-07-13	47.495	49.070	47.465	48.850	48.850	1,834,106
2026-07-10	47.710	48.085	47.285	47.550	47.550	1,212,971
2026-07-09	47.470	47.750	47.045	47.440	47.440	1,993,554
2026-07-08	47.235	48.225	47.220	47.620	47.620	2,314,522
2026-07-07	47.410	47.810	47.275	47.355	47.355	1,300,890
2026-07-06	47.700	48.005	47.330	47.330	47.330	1,354,190
2026-07-03	47.945	48.080	47.430	47.780	47.780	1,280,610
2026-07-02	46.750	47.820	46.700	47.640	47.640	1,835,033
2026-07-01	47.250	47.290	46.040	46.795	46.795	1,858,919
2026-06-30	47.140	47.175	46.610	46.780	46.780	2,474,800
2026-06-29	47.615	47.790	46.835	46.930	46.930	1,700,989
2026-06-26	48.330	48.560	47.595	47.760	47.760	1,921,787
2026-06-25	48.530	48.595	47.910	48.275	48.275	2,961,752
2026-06-24	48.835	49.665	48.695	48.890	48.890	1,738,440
2026-06-23	48.485	48.905	48.045	48.905	48.905	2,041,502
2026-06-22	49.235	49.235	48.435	49.170	49.170	1,808,908
2026-06-19	48.490	49.235	48.345	49.005	49.005	6,432,545
2026-06-18	49.510	49.535	47.960	48.535	48.535	3,251,956
2026-06-17	49.130	49.980	48.620	49.885	49.885	2,091,852
2026-06-16	49.340	49.650	48.810	49.110	49.110	1,776,939
2026-06-15	49.540	49.965	48.740	49.225	49.225	2,248,548
2026-06-12	48.925	49.500	48.435	49.500	49.500	2,250,577
2026-06-11	49.000	49.165	48.315	48.875	48.875	1,897,565
2026-06-10	48.455	48.840	47.855	47.980	47.980	1,764,416
2026-06-09	48.770	48.815	48.000	48.525	48.525	2,970,922
2026-06-08	50.700	50.740	48.445	48.850	48.850	3,057,845
2026-06-05	50.880	51.480	50.780	50.980	50.980	1,991,466
2026-06-04	51.260	51.370	50.500	50.650	50.650	1,896,338
2026-06-03	50.410	50.800	50.020	50.780	50.780	2,286,293
2026-06-02	50.950	51.440	50.330	51.070	51.070	1,584,856
2026-06-01	50.600	51.420	50.340	50.840	50.840	2,089,133
2026-05-29	50.930	51.440	50.600	50.820	50.820	4,186,033
2026-05-28	50.760	51.280	50.450	50.720	50.720	1,831,034
2026-05-27	51.600	51.620	50.080	51.090	51.090	2,721,668
2026-05-26	51.500	51.640	51.130	51.320	51.320	1,673,444
2026-05-25	51.630	51.710	50.700	51.350	51.350	1,941,680
2026-05-22	51.520	52.130	51.140	51.670	51.670	3,001,639
2026-05-21	50.810	52.060	50.650	51.890	51.890	2,326,678
2026-05-20	52.390	52.600	51.020	51.100	51.100	3,292,468
2026-05-19	52.770	53.150	52.060	52.300	52.300	2,157,315
2026-05-18	52.470	53.170	52.330	52.960	52.960	1,940,638
2026-05-15	52.830	53.450	52.460	52.630	52.630	2,124,959
2026-05-14	53.790	54.260	53.080	53.390	53.390	1,898,180
2026-05-13	53.680	54.320	53.550	54.000	54.000	2,316,145
2026-05-12	53.430	53.950	52.970	53.200	53.200	2,654,331
2026-05-11	51.840	54.000	51.710	53.460	53.460	3,991,811
2026-05-08	50.770	51.830	50.760	51.650	51.650	3,132,075
2026-05-07	52.320	52.410	50.670	50.910	50.910	4,675,263
2026-05-06	53.500	53.990	51.370	52.520	52.520	5,848,655
2026-05-05	52.890	53.790	52.790	53.450	53.450	3,275,888
2026-05-04	52.610	54.270	52.400	52.850	52.850	3,932,870

← NewerPage 2 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.