BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	43.110	43.410	42.640	43.360	41.514	3,231,469
2025-05-19	43.310	43.860	43.260	43.620	41.763	1,480,568
2025-05-16	44.600	44.650	43.020	43.400	41.552	3,270,937
2025-05-15	44.000	44.690	43.900	44.400	42.510	1,983,937
2025-05-14	45.170	45.300	44.220	44.530	42.634	3,048,259
2025-05-13	44.550	45.380	44.420	45.290	43.362	2,432,621
2025-05-12	44.120	45.970	44.100	44.630	42.730	5,899,888
2025-05-09	43.300	43.680	43.020	43.250	41.409	2,950,424
2025-05-08	42.350	42.920	41.590	42.860	41.035	2,737,378
2025-05-07	42.050	42.890	41.970	42.240	40.442	2,568,258
2025-05-06	42.600	42.710	40.880	42.380	40.576	4,828,086
2025-05-05	42.350	42.680	42.160	42.480	40.672	3,714,877
2025-05-02	44.300	44.720	43.450	44.390	40.346	5,518,533
2025-04-30	45.310	45.570	44.100	44.630	40.564	4,126,086
2025-04-29	45.690	45.750	45.080	45.240	41.119	2,033,744
2025-04-28	45.350	45.880	45.040	45.480	41.337	2,453,285
2025-04-25	44.990	45.450	44.650	44.920	40.828	3,662,188
2025-04-24	43.900	44.540	43.370	44.540	40.482	2,318,485
2025-04-23	43.940	44.710	43.800	44.190	40.164	3,926,977
2025-04-22	42.270	43.270	41.900	43.140	39.210	2,969,784
2025-04-17	42.010	42.450	41.550	41.950	38.128	2,296,498
2025-04-16	41.450	42.000	41.080	42.000	38.174	2,519,441
2025-04-15	42.110	42.540	41.760	41.950	38.128	2,244,147
2025-04-14	41.920	42.120	41.360	42.010	38.183	2,599,796
2025-04-11	41.570	41.580	39.720	40.740	37.029	3,917,502
2025-04-10	44.000	44.110	40.890	40.890	37.165	6,523,391
2025-04-09	39.690	40.170	39.050	39.720	36.101	5,274,392
2025-04-08	41.970	41.970	40.430	40.890	37.165	4,763,901
2025-04-07	38.000	42.590	37.400	40.690	36.983	11,323,530
2025-04-04	42.945	43.155	40.525	41.505	37.724	7,519,624
2025-04-03	44.610	45.405	43.375	43.375	39.423	5,493,083
2025-04-02	45.885	46.490	45.655	46.135	41.932	2,138,816
2025-04-01	46.100	46.645	45.895	46.645	42.396	2,617,007
2025-03-31	46.550	46.575	45.040	45.895	41.714	4,393,076
2025-03-28	47.715	48.405	47.380	47.440	43.118	2,259,031
2025-03-27	48.500	49.065	47.770	47.975	43.604	3,931,775
2025-03-26	50.640	50.640	49.520	49.700	45.172	1,929,166
2025-03-25	50.320	50.450	49.660	50.260	45.681	2,908,848
2025-03-24	51.300	51.300	50.020	50.020	45.463	1,764,134
2025-03-21	50.260	50.500	49.580	50.500	45.899	5,831,436
2025-03-20	52.100	52.160	50.200	50.720	46.099	3,717,803
2025-03-19	52.630	52.760	51.680	52.180	47.426	2,701,102
2025-03-18	53.080	53.730	52.940	53.160	48.317	2,425,013
2025-03-17	52.930	53.040	52.110	52.470	47.690	1,672,953
2025-03-14	51.550	53.950	51.340	52.570	47.781	4,426,298
2025-03-13	50.670	51.740	50.390	51.430	46.745	2,345,460
2025-03-12	51.620	51.830	50.480	51.010	46.363	2,436,254
2025-03-11	52.840	53.530	50.200	50.810	46.181	4,540,580
2025-03-10	54.220	54.760	52.150	52.930	48.108	3,563,748
2025-03-07	54.050	54.260	52.470	53.630	48.744	4,094,457
2025-03-06	54.000	55.060	52.780	54.550	49.580	6,967,398
2025-03-05	50.100	53.680	50.050	53.660	48.771	9,216,640
2025-03-04	49.380	49.450	48.110	48.470	44.054	3,331,407
2025-03-03	48.635	51.210	48.315	50.010	45.454	4,902,465
2025-02-28	48.000	49.995	47.445	49.210	44.727	5,382,418
2025-02-27	49.075	49.455	48.235	48.765	44.322	3,285,095
2025-02-26	48.980	49.860	48.890	49.705	45.177	2,720,400
2025-02-25	48.575	49.010	48.310	48.750	44.309	1,690,628
2025-02-24	49.900	50.020	48.505	49.000	44.536	2,346,264
2025-02-21	48.265	49.125	48.175	48.910	44.454	3,737,922

← NewerPage 7 of 22 · 1,277 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.