BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.620	53.390	52.530	53.230	53.230	1,929,449
2026-10-15	52.320	52.820	51.800	52.620	52.620	1,830,852
2026-10-14	51.930	52.700	51.550	52.460	52.460	1,983,888
2026-10-13	51.840	52.120	51.140	51.420	51.420	1,192,081
2026-10-12	51.460	51.540	51.080	51.270	51.270	1,422,571
2026-10-09	51.950	52.260	51.290	51.680	51.680	1,542,135
2026-10-08	50.910	51.980	50.900	51.770	51.770	1,501,619
2026-10-07	50.950	51.610	50.800	51.180	51.180	1,352,328
2026-10-06	50.350	51.520	49.830	51.080	51.080	1,772,903
2026-10-05	50.220	50.410	49.500	50.240	50.240	1,410,757
2026-10-02	49.655	50.230	49.360	49.925	49.925	1,579,740
2026-10-01	49.500	50.180	49.160	49.400	49.400	2,037,438
2026-09-30	50.590	50.930	50.180	50.180	50.180	1,780,775
2026-09-29	50.120	50.750	49.820	49.940	49.940	1,283,954
2026-09-28	50.120	50.700	49.460	50.280	50.280	2,099,560
2026-09-25	52.010	52.250	50.080	50.420	50.420	4,367,263
2026-09-24	51.990	52.690	51.840	52.300	52.300	1,279,853
2026-09-23	52.070	52.280	51.590	52.180	52.180	1,174,618
2026-09-22	51.400	52.030	51.000	51.790	51.790	1,267,689
2026-09-21	51.250	52.130	51.220	51.360	51.360	1,326,323
2026-09-18	52.040	52.150	51.300	51.620	51.620	4,997,487
2026-09-17	52.040	52.650	51.840	52.370	52.370	1,462,275
2026-09-16	51.800	52.560	51.800	52.130	52.130	1,711,072
2026-09-15	52.080	52.080	51.240	51.840	51.840	1,575,818
2026-09-14	51.990	52.670	51.820	52.380	52.380	1,591,807
2026-09-11	53.400	53.450	51.210	51.830	51.830	2,103,433
2026-09-10	52.510	53.750	52.260	53.340	53.340	2,319,779
2026-09-09	53.990	54.240	52.440	52.700	52.700	1,983,115
2026-09-08	52.780	53.950	52.660	53.670	53.670	1,231,589
2026-09-07	53.160	53.380	52.810	53.030	53.030	882,847
2026-09-04	53.010	53.630	52.690	53.360	53.360	1,231,271
2026-09-03	53.700	53.980	53.270	53.510	53.510	1,620,616
2026-09-02	53.000	53.850	52.860	53.380	53.380	1,506,818
2026-09-01	53.500	53.800	52.620	53.030	53.030	1,775,431
2026-08-31	52.830	53.530	52.820	52.980	52.980	3,567,816
2026-08-28	51.700	52.600	51.650	52.520	52.520	1,586,706
2026-08-27	51.500	51.750	51.040	51.510	51.510	1,054,550
2026-08-26	51.780	52.180	51.550	51.780	51.780	1,170,289
2026-08-25	52.250	52.340	51.160	51.680	51.680	1,685,291
2026-08-24	51.930	52.760	51.850	52.430	52.430	1,367,707
2026-08-21	51.720	52.080	51.670	51.670	51.670	1,925,957
2026-08-20	51.700	51.700	50.720	51.500	51.500	1,299,456
2026-08-19	51.220	52.050	51.140	51.790	51.790	1,649,225
2026-08-18	50.750	51.240	50.480	50.990	50.990	1,511,709
2026-08-17	51.000	51.100	50.300	50.510	50.510	1,556,487
2026-08-14	50.300	51.150	50.170	51.150	51.150	1,465,190
2026-08-13	51.010	51.040	49.860	50.170	50.170	1,862,398
2026-08-12	51.100	51.560	50.820	51.270	51.270	1,164,365
2026-08-11	51.600	51.710	50.920	51.260	51.260	1,385,943
2026-08-10	51.640	51.830	51.030	51.630	51.630	1,316,214
2026-08-07	51.600	51.980	51.230	51.500	51.500	1,327,669
2026-08-06	50.990	51.660	50.850	51.320	51.320	1,543,079
2026-08-05	50.700	51.260	50.390	50.700	50.700	1,510,086
2026-08-04	51.230	51.550	50.250	50.440	50.440	1,495,026
2026-08-03	50.200	51.520	49.840	51.060	51.060	2,002,010
2026-07-31	50.840	51.500	50.160	50.400	50.400	2,199,007
2026-07-30	51.140	51.740	50.890	51.240	51.240	1,998,979
2026-07-29	49.000	51.260	48.980	50.860	50.860	3,218,233
2026-07-28	48.730	48.980	48.350	48.965	48.965	2,022,908
2026-07-27	48.895	48.895	48.010	48.210	48.210	1,952,577

Page 1 of 5 · 252 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.