BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.725	49.925	48.725	49.450	49.450	787,604
2026-07-22	48.200	49.320	48.000	49.050	49.050	89,319
2026-07-21	48.280	48.280	47.685	47.903	47.903	305,451
2026-07-20	47.570	48.595	47.570	48.071	48.071	701,550
2026-07-17	48.400	48.730	48.100	48.100	48.100	935,288
2026-07-16	47.845	48.580	47.845	48.300	48.300	551,978
2026-07-15	49.350	49.525	47.063	47.650	47.650	1,624,670
2026-07-14	48.950	50.190	48.950	49.025	49.025	2,619,204
2026-07-13	47.425	49.030	47.425	47.495	47.495	925,357
2026-07-10	47.315	48.070	47.315	47.550	47.550	1,165,949
2026-07-09	47.550	47.740	47.050	47.250	47.250	730,636
2026-07-08	48.200	48.220	47.220	48.100	48.100	482,703
2026-07-07	47.750	47.775	47.255	47.561	47.561	2,415,035
2026-07-06	48.005	48.005	47.330	47.848	47.848	1,153,524
2026-07-03	48.075	48.075	47.450	47.578	47.578	466,500
2026-07-02	46.745	47.815	46.745	47.250	47.250	406,913
2026-07-01	46.043	47.305	46.043	46.300	46.300	603,454
2026-06-30	46.800	47.165	46.615	46.780	46.780	3,205,447
2026-06-29	47.525	47.745	46.845	47.124	47.124	67,847
2026-06-26	48.350	48.548	47.600	47.750	47.750	340,133
2026-06-25	48.550	48.734	47.910	48.350	48.350	830,256
2026-06-24	48.850	49.920	48.713	48.950	48.950	817,105
2026-06-23	48.500	48.905	48.050	48.503	48.503	134,929
2026-06-22	48.950	49.255	48.440	48.575	48.575	740,545
2026-06-19	48.500	49.210	48.355	49.000	49.000	1,431,783
2026-06-18	49.500	49.690	47.980	48.000	48.000	1,313,545
2026-06-17	49.000	50.000	48.630	50.000	50.000	226,243
2026-06-16	49.500	49.630	48.823	49.048	49.048	1,690,408
2026-06-15	49.500	49.970	48.765	49.439	49.439	997,368
2026-06-12	48.950	49.500	48.425	49.150	49.150	2,175,899
2026-06-11	48.750	49.150	48.300	49.150	49.150	500,345
2026-06-10	48.420	48.820	47.875	47.980	47.980	141,838
2026-06-09	48.610	48.845	48.005	48.482	48.482	1,214,144
2026-06-08	50.248	50.740	48.450	49.006	49.006	1,414,051
2026-06-05	50.750	51.480	50.680	51.115	51.115	764,238
2026-06-04	51.310	51.360	50.500	50.540	50.540	546,968
2026-06-03	50.368	50.800	50.150	50.560	50.560	1,115,345
2026-06-02	50.930	51.410	50.430	51.161	51.161	746,946
2026-06-01	50.448	51.400	50.370	50.862	50.862	351,877
2026-05-29	50.825	51.440	50.610	50.910	50.910	709,168
2026-05-28	50.780	51.210	50.470	50.945	50.945	232,771
2026-05-27	51.485	51.650	50.075	50.985	50.985	725,464
2026-05-26	51.405	51.650	51.130	51.320	51.320	726,819
2026-05-22	51.610	52.120	51.230	51.680	51.680	844,616
2026-05-21	50.915	52.070	50.650	51.660	51.660	451,829
2026-05-20	52.395	52.600	51.030	51.942	51.942	261,399
2026-05-19	52.760	53.120	52.060	52.504	52.504	892,843
2026-05-18	52.425	53.100	52.340	52.829	52.829	1,405,577
2026-05-15	52.855	53.430	52.460	52.940	52.940	1,517,443
2026-05-14	53.840	54.260	53.110	53.425	53.425	2,002,507
2026-05-13	53.740	54.310	53.590	53.885	53.885	3,327,844
2026-05-12	53.435	53.940	52.980	53.763	53.763	875,681
2026-05-11	51.795	54.000	51.740	53.015	53.015	948,326
2026-05-08	50.805	51.830	50.720	51.390	51.390	5,242,786
2026-05-07	52.345	52.410	50.670	50.845	50.845	2,272,952
2026-05-06	53.555	53.960	51.400	52.470	52.470	1,121,412
2026-05-05	52.930	53.770	52.820	53.149	53.149	812,064
2026-05-01	54.550	54.550	54.550	54.550	54.550	0
2026-04-30	53.925	54.790	53.260	54.550	52.300	1,093,548
2026-04-29	54.330	54.910	54.050	54.393	52.158	2,120,719

← NewerPage 2 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.