BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	53.990	54.810	53.280	54.740	52.410	3,636,182
2026-04-29	54.300	54.930	54.050	54.050	51.749	2,535,682
2026-04-28	54.690	54.930	54.200	54.440	52.122	2,147,840
2026-04-27	53.870	54.750	53.800	54.280	51.969	1,743,753
2026-04-24	54.010	54.660	53.990	54.320	52.007	2,611,296
2026-04-23	53.430	54.600	53.200	54.240	51.931	2,581,672
2026-04-22	53.550	54.480	53.450	53.510	51.232	2,303,993
2026-04-21	52.900	53.650	52.900	53.490	51.213	1,637,819
2026-04-20	52.840	53.110	52.480	52.900	50.648	2,603,449
2026-04-17	53.240	53.680	52.310	52.770	50.523	4,593,462
2026-04-16	53.080	53.670	52.930	53.410	51.136	1,830,205
2026-04-15	53.560	54.130	52.590	52.900	50.648	3,924,710
2026-04-14	54.800	55.050	53.730	53.730	51.443	3,322,706
2026-04-13	54.420	54.950	54.340	54.650	52.323	2,588,236
2026-04-10	53.520	55.000	53.360	54.700	52.371	4,579,531
2026-04-09	52.800	53.580	52.450	53.580	51.299	3,867,041
2026-04-08	52.480	52.480	50.770	52.210	49.987	4,301,268
2026-04-07	50.850	52.480	50.800	51.930	49.719	3,838,741
2026-04-02	50.820	51.400	50.480	50.940	48.771	2,649,810
2026-04-01	52.780	52.860	50.840	50.940	48.771	4,433,645
2026-03-31	52.880	53.060	52.140	52.400	50.169	3,488,376
2026-03-30	52.000	53.000	51.620	53.000	50.744	4,019,287
2026-03-27	51.000	52.200	50.720	52.100	49.882	4,468,287
2026-03-26	49.940	51.100	49.730	50.740	48.580	3,616,790
2026-03-25	49.500	50.080	49.480	50.020	47.891	2,887,671
2026-03-24	47.950	48.860	47.360	48.850	46.770	3,193,117
2026-03-23	45.000	47.840	44.880	46.890	44.894	4,433,424
2026-03-20	46.300	46.900	45.530	46.000	44.042	5,725,137
2026-03-19	47.500	47.520	45.860	46.130	44.166	4,608,817
2026-03-18	49.230	49.610	47.940	48.290	46.234	2,840,928
2026-03-17	48.060	48.920	47.940	48.860	46.780	2,064,896
2026-03-16	48.100	48.510	47.500	48.300	46.244	2,469,838
2026-03-13	48.120	49.280	48.000	48.350	46.292	3,505,635
2026-03-12	46.300	48.700	45.960	48.450	46.387	4,628,321
2026-03-11	45.370	46.780	45.370	46.310	44.338	2,463,789
2026-03-10	46.000	46.340	45.480	45.850	43.898	2,564,272
2026-03-09	44.280	45.100	43.900	44.790	42.883	3,437,397
2026-03-06	46.700	46.700	44.700	45.270	43.343	5,068,788
2026-03-05	46.110	46.950	45.810	46.430	44.453	3,436,078
2026-03-04	45.520	46.700	45.140	46.150	44.185	4,053,058
2026-03-03	46.300	46.620	44.520	45.430	43.496	6,233,530
2026-03-02	47.400	47.970	46.530	47.330	45.315	5,005,737
2026-02-27	48.000	49.440	46.970	48.700	46.627	5,423,232
2026-02-26	48.890	50.220	48.550	49.660	47.546	3,190,618
2026-02-25	48.900	49.230	48.630	48.930	46.847	1,617,975
2026-02-24	49.230	49.790	48.750	48.870	46.789	1,649,551
2026-02-23	48.900	49.120	48.500	48.870	46.789	1,653,971
2026-02-20	48.940	49.410	48.630	48.890	46.809	2,940,179
2026-02-19	49.200	49.420	48.550	48.690	46.617	3,285,981
2026-02-18	50.380	50.480	49.190	49.910	47.785	3,245,553
2026-02-17	51.200	51.260	50.460	50.620	48.465	1,658,905
2026-02-16	50.780	51.100	50.400	50.760	48.599	1,491,503
2026-02-13	51.400	51.420	50.320	51.080	48.905	2,604,062
2026-02-12	51.580	52.680	51.240	51.360	49.173	3,989,862
2026-02-11	51.060	51.800	50.440	51.620	49.422	3,305,367
2026-02-10	49.180	51.060	49.180	50.920	48.752	4,711,861
2026-02-09	48.340	48.900	48.220	48.660	46.588	1,572,368
2026-02-06	48.610	48.800	47.910	48.180	46.129	2,661,923
2026-02-05	49.800	49.990	48.220	49.100	47.010	4,041,513
2026-02-04	48.120	49.890	47.910	49.760	47.642	5,845,504

← NewerPage 3 of 5 · 252 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.