BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	46.960	47.430	46.370	47.400	45.382	2,401,961
2026-02-02	45.810	46.930	45.640	46.630	44.645	2,468,414
2026-01-30	46.100	46.160	45.680	45.960	44.003	2,145,565
2026-01-29	46.700	46.700	45.730	45.960	44.003	1,913,637
2026-01-28	45.680	46.270	45.580	45.940	43.984	1,651,451
2026-01-27	46.160	46.260	45.170	46.100	44.137	2,195,705
2026-01-26	45.960	46.610	45.740	46.340	44.367	2,014,218
2026-01-23	45.700	46.180	45.410	46.100	44.137	2,214,196
2026-01-22	45.800	46.710	45.600	46.520	44.540	3,152,087
2026-01-21	43.850	45.510	43.800	45.350	43.419	3,242,773
2026-01-20	43.900	43.980	43.330	43.620	41.763	2,266,786
2026-01-19	43.600	44.460	43.360	44.070	42.194	2,915,722
2026-01-16	46.140	46.140	44.590	44.590	42.692	4,193,137
2026-01-15	45.820	46.440	45.660	46.290	44.319	2,667,208
2026-01-14	44.680	45.820	44.500	45.820	43.869	2,784,865
2026-01-13	45.200	45.220	44.460	44.580	42.682	2,026,719
2026-01-12	45.100	45.210	44.460	44.770	42.864	1,623,320
2026-01-09	44.360	45.250	44.360	44.940	43.027	2,924,581
2026-01-08	44.260	44.820	43.630	44.320	42.433	2,403,858
2026-01-07	45.000	45.050	44.130	44.160	42.280	1,881,575
2026-01-06	44.090	45.120	43.750	44.840	42.931	2,498,981
2026-01-05	44.850	44.990	43.570	43.890	42.022	2,576,302
2026-01-02	44.480	44.790	44.210	44.780	42.874	1,384,315
2025-12-30	44.230	44.580	44.060	44.430	42.539	1,030,640
2025-12-29	43.730	44.520	43.730	44.210	42.328	1,681,754
2025-12-23	43.680	43.980	43.490	43.640	41.782	991,563
2025-12-22	43.990	44.190	43.510	43.730	41.868	1,099,301
2025-12-19	43.800	44.070	43.710	43.760	41.897	4,391,058
2025-12-18	44.340	44.390	43.830	44.040	42.165	1,790,397
2025-12-17	44.340	44.480	43.920	44.320	42.433	1,812,401
2025-12-16	44.460	45.340	44.400	44.520	42.625	2,221,022
2025-12-15	45.020	45.130	43.870	44.250	42.366	2,379,958
2025-12-12	44.660	45.190	44.530	44.840	42.931	2,162,635
2025-12-11	43.390	44.650	43.040	44.560	42.663	2,874,072
2025-12-10	43.130	43.480	42.870	43.140	41.303	1,531,900
2025-12-09	43.090	43.600	42.770	43.250	41.409	1,605,779
2025-12-08	43.700	43.700	43.100	43.310	41.466	1,321,389
2025-12-05	43.000	43.920	43.000	43.730	41.868	2,058,151
2025-12-04	43.990	44.000	42.680	42.770	40.949	3,398,504
2025-12-03	45.100	45.300	44.200	44.220	42.337	2,483,478
2025-12-02	44.690	46.190	44.540	45.160	43.237	3,108,656
2025-12-01	44.680	44.920	44.530	44.740	42.835	1,973,085
2025-11-28	44.690	44.930	44.560	44.900	42.989	1,596,845
2025-11-27	44.620	45.020	44.210	44.620	42.720	1,432,303
2025-11-26	44.770	44.910	44.030	44.620	42.720	1,891,712
2025-11-25	44.180	45.150	43.760	44.710	42.807	3,055,037
2025-11-24	43.500	44.560	43.490	44.330	42.443	2,950,027
2025-11-21	42.370	43.970	42.370	43.790	41.926	3,590,055
2025-11-20	43.270	43.280	42.240	42.770	40.949	2,065,488
2025-11-19	41.750	43.820	41.620	43.100	41.265	4,092,983
2025-11-18	42.130	42.490	41.690	41.900	40.116	2,367,253
2025-11-17	43.350	43.500	42.350	42.570	40.758	1,761,278
2025-11-14	43.910	44.080	42.920	43.470	41.619	2,171,069
2025-11-13	43.900	44.300	43.770	44.110	42.232	1,768,287
2025-11-12	43.550	44.100	43.430	43.740	41.878	1,704,371
2025-11-11	43.090	43.610	42.980	43.570	41.715	1,806,836
2025-11-10	42.990	43.520	42.900	43.020	41.189	1,909,674
2025-11-07	43.130	43.200	42.200	42.520	40.710	1,786,497
2025-11-06	43.110	43.350	42.790	42.900	41.074	1,680,080
2025-11-05	41.700	43.220	41.480	43.020	41.189	2,758,041

← NewerPage 4 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.