BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	44.840	45.690	44.560	45.690	43.745	2,049,039
2025-08-12	44.900	44.990	44.250	44.820	42.912	1,735,912
2025-08-11	45.730	45.820	44.580	44.750	42.845	1,899,705
2025-08-08	45.100	45.680	44.570	45.480	43.544	2,142,146
2025-08-07	43.000	45.420	42.910	44.760	42.854	5,089,520
2025-08-06	42.570	43.230	42.480	42.740	40.920	1,635,416
2025-08-05	41.800	42.500	41.730	42.500	40.691	1,662,087
2025-08-04	42.010	42.130	41.680	41.680	39.906	2,261,151
2025-08-01	42.850	42.900	41.630	41.770	39.992	3,867,549
2025-07-31	43.710	44.090	43.020	43.160	41.323	3,124,735
2025-07-30	44.070	44.820	43.550	43.950	42.079	2,259,644
2025-07-29	44.700	44.800	43.760	43.900	42.031	2,828,485
2025-07-28	46.440	46.520	44.440	44.870	42.960	3,467,609
2025-07-25	45.450	46.060	44.930	45.650	43.707	2,755,010
2025-07-24	46.000	46.420	45.640	45.740	43.793	4,133,779
2025-07-23	44.460	45.170	44.190	45.000	43.084	3,969,946
2025-07-22	43.330	43.710	42.950	43.510	41.658	1,967,952
2025-07-21	42.670	43.680	42.520	43.490	41.639	2,397,929
2025-07-18	42.840	43.150	42.420	42.500	40.691	2,837,878
2025-07-17	42.450	42.910	42.200	42.530	40.719	1,998,724
2025-07-16	42.970	43.080	41.910	42.020	40.231	2,689,576
2025-07-15	42.880	43.750	42.840	43.350	41.504	2,120,111
2025-07-14	42.610	44.210	42.500	42.770	40.949	3,440,441
2025-07-11	43.880	44.000	43.020	43.330	41.485	2,708,692
2025-07-10	43.880	44.620	43.620	44.120	42.242	3,514,707
2025-07-09	42.670	44.290	42.480	43.520	41.667	4,518,704
2025-07-08	41.480	42.740	41.210	42.410	40.605	3,460,879
2025-07-07	41.760	41.820	41.300	41.340	39.580	2,058,043
2025-07-04	41.900	41.940	41.500	41.680	39.906	2,145,754
2025-07-03	43.400	43.520	42.060	42.200	40.403	2,954,026
2025-07-02	42.390	43.170	42.160	43.140	41.303	3,467,714
2025-07-01	41.950	42.150	41.320	42.080	40.289	2,842,130
2025-06-30	42.950	42.990	41.810	41.860	40.078	2,864,216
2025-06-27	42.150	42.990	42.130	42.880	41.055	2,183,034
2025-06-26	41.500	41.950	41.090	41.850	40.068	2,177,932
2025-06-25	42.790	42.790	41.450	41.550	39.781	2,663,046
2025-06-24	42.370	42.720	42.190	42.540	40.729	2,774,602
2025-06-23	41.300	41.730	40.970	41.280	39.523	1,950,979
2025-06-20	41.790	42.050	41.480	41.480	39.714	5,859,065
2025-06-19	41.780	41.950	41.450	41.450	39.685	1,566,735
2025-06-18	42.550	42.590	41.730	42.080	40.289	1,917,932
2025-06-17	42.120	43.050	42.050	42.570	40.758	2,101,040
2025-06-16	42.070	42.510	41.800	42.420	40.614	1,783,857
2025-06-13	41.480	42.170	41.330	42.120	40.327	3,282,089
2025-06-12	42.550	43.040	42.260	42.690	40.873	2,012,306
2025-06-11	43.500	43.900	43.030	43.040	41.208	2,671,457
2025-06-10	42.480	43.510	42.280	43.490	41.639	2,886,224
2025-06-09	41.870	42.300	41.740	42.300	40.499	1,661,357
2025-06-06	41.990	42.070	41.670	41.850	40.068	1,876,792
2025-06-05	42.190	42.410	41.630	42.000	40.212	1,488,794
2025-06-04	42.330	42.690	41.860	42.090	40.298	2,972,697
2025-06-03	42.100	42.250	41.450	41.980	40.193	1,880,499
2025-06-02	42.080	42.260	41.510	42.070	40.279	2,302,756
2025-05-30	42.660	43.190	42.300	42.400	40.595	3,352,010
2025-05-29	43.080	43.380	42.390	42.620	40.806	1,645,837
2025-05-28	42.970	43.230	42.520	42.520	40.710	2,029,585
2025-05-27	42.390	42.900	42.290	42.870	41.045	1,965,150
2025-05-26	42.270	42.490	42.030	42.360	40.557	1,745,754
2025-05-23	42.520	42.540	40.750	41.410	39.647	4,607,914
2025-05-22	42.790	43.090	42.120	42.420	40.614	2,248,214

← NewerPage 6 of 22 · 1,276 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.