BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 41.700 | 43.220 | 41.480 | 43.020 | 41.189 | 2,758,041 |
| 2025-11-04 | 42.570 | 42.640 | 41.730 | 41.850 | 40.068 | 3,186,319 |
| 2025-11-03 | 42.630 | 43.780 | 42.470 | 42.930 | 41.102 | 1,936,943 |
| 2025-10-31 | 43.000 | 43.110 | 42.620 | 42.790 | 40.968 | 1,775,118 |
| 2025-10-30 | 43.710 | 43.780 | 42.980 | 43.020 | 41.189 | 2,102,565 |
| 2025-10-29 | 43.830 | 44.720 | 43.520 | 43.720 | 41.859 | 3,510,380 |
| 2025-10-28 | 43.140 | 43.260 | 42.890 | 43.010 | 41.179 | 1,597,782 |
| 2025-10-27 | 43.800 | 43.920 | 43.310 | 43.400 | 41.552 | 1,215,621 |
| 2025-10-24 | 43.740 | 44.140 | 43.250 | 43.720 | 41.859 | 2,038,068 |
| 2025-10-23 | 43.030 | 44.000 | 42.920 | 43.710 | 41.849 | 3,159,595 |
| 2025-10-22 | 43.290 | 43.450 | 42.850 | 43.110 | 41.275 | 2,141,677 |
| 2025-10-21 | 43.850 | 43.850 | 42.990 | 43.180 | 41.342 | 1,681,956 |
| 2025-10-20 | 43.540 | 43.880 | 43.320 | 43.780 | 41.916 | 1,716,281 |
← NewerPage 5 of 5 · 253 trading days
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.