BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	48.265	49.125	48.175	48.910	44.454	3,737,922
2025-02-20	48.350	48.990	47.795	47.950	43.582	2,441,828
2025-02-19	50.020	50.040	47.640	48.090	43.709	4,077,390
2025-02-18	50.350	50.580	49.770	50.260	45.681	2,515,547
2025-02-17	50.570	51.480	50.460	50.870	46.236	2,043,886
2025-02-14	50.300	51.530	50.300	50.920	46.281	3,848,592
2025-02-13	50.200	51.010	49.425	50.850	46.217	7,474,300
2025-02-12	46.745	48.410	46.700	48.290	43.891	3,907,846
2025-02-11	47.240	47.375	46.640	46.960	42.682	2,132,345
2025-02-10	47.500	47.780	47.245	47.315	43.005	2,003,567
2025-02-07	48.750	48.900	47.390	47.520	43.191	3,399,525
2025-02-06	45.270	48.375	45.220	48.350	43.945	6,437,678
2025-02-05	44.800	45.085	44.355	45.085	40.978	2,342,115
2025-02-04	44.840	45.260	44.330	45.130	41.019	1,896,799
2025-02-03	45.010	45.450	44.435	44.835	40.750	4,075,180
2025-01-31	47.170	47.185	46.410	46.610	42.364	2,696,621
2025-01-30	46.985	48.065	46.970	47.255	42.950	3,130,448
2025-01-29	47.230	47.380	46.535	46.845	42.577	2,354,348
2025-01-28	46.695	47.695	46.660	47.220	42.918	1,811,466
2025-01-27	46.000	47.245	45.805	46.905	42.632	2,583,611
2025-01-24	45.995	47.450	45.945	47.000	42.718	4,346,734
2025-01-23	45.505	45.795	45.305	45.705	41.541	1,528,893
2025-01-22	45.610	45.735	44.935	45.280	41.155	1,666,712
2025-01-21	45.055	45.630	44.940	45.610	41.455	1,463,912
2025-01-20	44.500	45.650	44.310	45.485	41.341	2,943,087
2025-01-17	44.505	44.985	44.220	44.440	40.391	3,888,660
2025-01-16	44.435	44.670	43.870	44.140	40.119	2,000,576
2025-01-15	42.810	44.440	42.645	44.275	40.241	4,091,917
2025-01-14	42.530	42.890	42.400	42.505	38.633	2,265,276
2025-01-13	41.490	42.030	41.325	41.830	38.019	1,662,033
2025-01-10	41.760	42.255	41.320	41.525	37.742	2,235,716
2025-01-09	41.800	42.050	41.535	41.910	38.092	1,339,140
2025-01-08	42.285	42.590	41.730	41.960	38.137	1,989,767
2025-01-07	42.130	42.705	41.830	42.445	38.578	1,855,226
2025-01-06	41.735	42.780	41.550	42.265	38.415	3,036,570
2025-01-03	42.595	42.670	41.465	41.530	37.747	2,787,885
2025-01-02	42.695	43.310	42.345	42.600	38.719	1,575,359
2024-12-30	42.485	42.715	42.290	42.460	38.592	843,264
2024-12-27	42.240	42.785	42.140	42.715	38.824	2,133,242
2024-12-23	42.415	42.505	42.195	42.340	38.483	1,527,440
2024-12-20	42.420	42.665	41.855	42.540	38.665	5,921,046
2024-12-19	42.920	43.040	42.625	42.685	38.796	2,608,049
2024-12-18	43.365	43.595	43.115	43.390	39.437	1,889,581
2024-12-17	43.385	43.915	43.265	43.630	39.655	1,546,638
2024-12-16	44.400	44.570	43.510	43.780	39.792	2,386,633
2024-12-13	45.050	45.085	44.415	44.605	40.541	1,903,643
2024-12-12	45.240	45.720	45.010	45.065	40.960	1,915,285
2024-12-11	44.745	45.110	44.595	44.885	40.796	1,796,572
2024-12-10	44.700	45.125	44.420	44.930	40.837	2,451,578
2024-12-09	44.755	45.595	44.575	45.135	41.023	3,876,191
2024-12-06	43.690	44.225	43.675	43.965	39.960	1,784,342
2024-12-05	43.420	43.785	43.145	43.615	39.642	1,641,294
2024-12-04	43.940	44.210	43.250	43.655	39.678	2,249,230
2024-12-03	43.795	44.105	43.630	43.945	39.942	2,270,091
2024-12-02	42.720	43.440	42.500	43.250	39.310	2,773,090
2024-11-29	42.095	42.470	41.915	42.420	38.555	2,317,330
2024-11-28	42.295	42.505	41.805	42.060	38.228	1,476,452
2024-11-27	42.300	42.305	41.670	42.135	38.296	1,675,378
2024-11-26	42.570	42.685	42.100	42.300	38.446	2,122,259
2024-11-25	42.740	43.235	42.635	43.010	39.092	2,742,996

← NewerPage 8 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.