BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.100	53.050	52.100	53.050	53.050	338
2026-10-15	51.840	52.820	51.840	52.620	52.620	403,615
2026-10-14	52.300	52.650	51.545	52.460	52.460	1,192,635
2026-10-13	51.650	52.110	51.150	51.420	51.420	468,107
2026-10-12	51.540	51.540	51.100	51.270	51.270	310,377
2026-10-09	52.000	52.260	51.280	51.350	51.350	663,916
2026-10-08	51.250	51.985	50.870	51.450	51.450	588,335
2026-10-07	50.810	51.530	50.810	51.350	51.350	372,909
2026-10-06	49.850	51.460	49.830	51.020	51.020	534,730
2026-10-05	50.000	50.460	49.518	50.310	50.310	274,794
2026-10-02	49.385	50.210	49.385	50.000	50.000	262,328
2026-10-01	50.200	52.000	49.195	49.850	49.850	162,169
2026-09-30	50.230	50.830	50.230	50.400	50.400	248,677
2026-09-29	50.740	50.740	49.830	50.500	50.500	2,131,136
2026-09-28	50.400	50.750	49.475	50.220	50.220	249,138
2026-09-25	52.000	52.230	50.160	50.400	50.400	500,642
2026-09-24	51.860	52.660	51.860	52.100	52.100	530,904
2026-09-23	52.300	52.310	51.630	51.850	51.850	336,749
2026-09-22	51.000	52.010	51.000	51.750	51.750	462,383
2026-09-21	51.850	52.120	51.230	51.550	51.550	446,408
2026-09-18	51.550	52.150	51.300	51.750	51.750	862,185
2026-09-17	52.650	52.650	51.840	52.200	52.200	432,449
2026-09-16	51.790	52.530	51.790	52.200	52.200	1,365,287
2026-09-15	51.240	52.260	51.240	51.973	51.973	1,980,125
2026-09-14	51.850	52.640	51.850	52.065	52.065	869,909
2026-09-11	53.400	53.400	51.210	51.750	51.750	600,071
2026-09-10	52.400	53.730	52.260	53.350	53.350	1,717,760
2026-09-09	53.150	54.220	52.440	53.350	53.350	794,503
2026-09-08	53.150	53.940	52.680	53.540	53.540	285,636
2026-09-07	53.350	53.350	52.820	52.981	52.981	453,537
2026-09-04	53.450	53.640	52.740	53.150	53.150	2,122,324
2026-09-03	53.350	53.970	53.260	53.550	53.550	378,725
2026-09-02	53.050	53.845	52.880	53.150	53.150	1,071,850
2026-09-01	52.900	53.780	52.610	53.030	53.030	602,106
2026-08-28	51.540	52.590	51.540	52.200	52.200	415,254
2026-08-27	51.710	51.710	51.030	51.450	51.450	533,694
2026-08-26	52.185	52.185	51.660	51.890	51.890	795,153
2026-08-25	52.380	52.380	51.160	51.940	51.940	198,371
2026-08-24	52.700	52.760	51.860	52.477	52.477	486,045
2026-08-21	52.090	52.090	51.510	51.750	51.750	500,488
2026-08-20	51.700	51.700	50.720	51.050	51.050	1,399,222
2026-08-19	51.150	52.060	51.010	51.250	51.250	412,855
2026-08-18	50.700	51.210	50.500	51.050	51.050	369,623
2026-08-17	51.110	51.110	50.350	50.670	50.670	491,338
2026-08-14	51.050	51.150	50.170	50.300	50.300	702,219
2026-08-13	51.080	51.080	49.873	50.600	50.600	1,226,734
2026-08-12	51.250	51.500	50.820	51.450	51.450	1,483,715
2026-08-11	51.720	51.720	50.930	51.179	51.179	669,270
2026-08-10	51.860	51.860	51.040	51.465	51.465	452,563
2026-08-07	51.850	51.940	51.230	51.450	51.450	1,315,287
2026-08-06	50.860	51.650	50.860	50.900	50.900	357,569
2026-08-05	50.390	51.240	50.390	50.800	50.800	398,561
2026-08-04	51.540	51.540	50.240	50.957	50.957	385,036
2026-08-03	50.100	51.520	49.840	51.182	51.182	826,927
2026-07-31	50.170	51.470	50.170	51.050	51.050	409,868
2026-07-30	50.890	51.850	50.890	51.250	51.250	173,560
2026-07-29	48.965	51.280	48.965	50.800	50.800	730,617
2026-07-28	48.900	48.965	48.445	48.807	48.807	167,942
2026-07-27	48.900	48.900	48.010	48.375	48.375	409,953
2026-07-24	48.995	48.995	48.150	48.300	48.300	308,666

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.2500 EUR
2025-05-02	2.2500 EUR
2024-04-26	3.4000 EUR
2023-04-28	3.4000 EUR
2022-05-03	3.4000 EUR
2021-04-30	3.3000 EUR
2020-06-19	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.