BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	42.760	43.800	42.680	43.500	41.648	2,500,603
2025-10-16	42.800	43.190	42.330	43.190	41.351	1,720,327
2025-10-15	42.000	42.740	42.000	42.540	40.729	2,134,788
2025-10-14	41.870	42.250	41.540	41.590	39.819	2,842,189
2025-10-13	42.690	43.010	42.470	42.680	40.863	1,653,400
2025-10-10	42.900	43.880	42.200	42.200	40.403	4,786,308
2025-10-09	43.250	43.780	42.970	42.970	41.141	1,718,326
2025-10-08	43.580	43.750	43.150	43.150	41.313	2,113,811
2025-10-07	44.060	44.300	43.670	44.000	42.127	1,432,003
2025-10-06	44.210	45.030	43.380	43.930	42.060	3,770,759
2025-10-03	43.800	44.380	43.610	44.270	42.385	2,289,976
2025-10-02	43.120	43.900	43.000	43.660	41.801	2,973,446
2025-10-01	42.060	42.930	42.060	42.810	40.987	1,862,496
2025-09-30	42.360	42.460	42.020	42.390	40.585	1,541,749
2025-09-29	42.500	42.710	42.200	42.590	40.777	1,636,091
2025-09-26	42.020	42.490	41.820	42.490	40.681	1,888,056
2025-09-25	42.350	42.480	41.610	42.090	40.298	2,587,874
2025-09-24	42.650	42.710	42.120	42.440	40.633	3,074,489
2025-09-23	42.270	43.000	42.140	42.850	41.026	1,825,203
2025-09-22	42.550	42.600	42.070	42.190	40.394	2,198,433
2025-09-19	43.010	43.530	42.690	42.820	40.997	5,232,554
2025-09-18	43.000	43.410	42.780	42.960	41.131	2,317,065
2025-09-17	43.590	43.760	42.990	43.490	41.639	2,020,254
2025-09-16	43.830	44.020	43.460	43.660	41.801	1,456,992
2025-09-15	44.140	44.390	43.630	44.000	42.127	1,312,374
2025-09-12	43.950	44.220	43.580	43.860	41.993	1,176,968
2025-09-11	43.630	44.400	43.260	43.950	42.079	1,551,849
2025-09-10	44.150	44.410	43.560	43.680	41.820	1,829,712
2025-09-09	44.200	44.470	43.410	43.510	41.658	1,774,967
2025-09-08	44.030	44.250	43.740	44.180	42.299	1,070,176
2025-09-05	44.360	44.470	43.660	43.810	41.945	1,928,583
2025-09-04	44.420	44.760	43.750	44.000	42.127	2,367,257
2025-09-03	45.120	45.280	44.630	44.630	42.730	1,540,369
2025-09-02	45.090	45.450	44.770	44.910	42.998	1,805,657
2025-09-01	45.500	45.580	45.180	45.320	43.391	971,948
2025-08-29	45.720	45.930	44.990	45.360	43.429	2,083,578
2025-08-28	46.430	46.720	45.780	45.890	43.936	1,340,341
2025-08-27	47.330	47.480	45.970	46.160	44.195	1,924,851
2025-08-26	46.920	47.920	46.710	47.370	45.353	1,775,552
2025-08-25	47.960	48.110	47.220	47.320	45.305	1,728,447
2025-08-22	47.340	48.300	47.340	48.060	46.014	1,775,025
2025-08-21	48.170	48.300	47.140	47.480	45.459	2,168,328
2025-08-20	47.830	48.400	47.370	48.130	46.081	2,578,826
2025-08-19	46.290	47.790	46.260	47.570	45.545	2,308,492
2025-08-18	45.830	46.440	45.760	46.350	44.377	1,646,185
2025-08-15	46.380	46.890	46.160	46.160	44.195	2,934,263
2025-08-14	45.490	46.110	45.350	45.870	43.917	2,225,025
2025-08-13	44.840	45.690	44.560	45.690	43.745	2,049,039

← NewerPage 5 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.