BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.550	54.920	54.225	54.670	52.423	1,102,492
2026-04-27	53.925	54.740	53.810	54.280	52.049	9,141,275
2026-04-24	54.050	54.620	54.000	54.374	52.139	2,592,010
2026-04-23	53.370	54.570	53.300	54.075	51.852	406,257
2026-04-22	53.580	54.470	53.480	53.593	51.390	1,973,996
2026-04-21	52.915	53.640	52.800	53.400	51.205	749,296
2026-04-20	52.615	53.110	52.500	52.770	50.601	2,464,446
2026-04-17	53.300	53.625	52.320	52.635	50.471	935,234
2026-04-16	53.140	53.670	52.940	53.440	51.243	306,096
2026-04-15	53.620	54.060	52.590	53.171	50.986	1,896,519
2026-04-14	54.920	55.060	53.730	54.157	51.931	325,092
2026-04-13	54.470	54.930	54.330	54.687	52.440	1,671,033
2026-04-10	53.485	55.000	53.360	54.840	52.585	1,332,873
2026-04-09	52.660	53.580	52.510	53.203	51.016	886,335
2026-04-08	52.260	52.480	50.805	52.210	50.064	568,257
2026-04-07	50.845	52.460	50.840	51.930	49.796	2,399,483
2026-04-02	50.750	51.400	50.480	50.940	48.846	567,629
2026-04-01	52.820	52.840	50.850	51.400	49.287	2,198,921
2026-03-31	52.850	53.040	52.100	52.586	50.424	805,335
2026-03-30	52.000	53.000	51.680	52.075	49.935	3,020,718
2026-03-27	50.890	52.200	50.760	51.822	49.692	1,403,945
2026-03-26	49.860	51.050	49.760	50.719	48.634	721,041
2026-03-25	49.450	50.040	49.400	49.880	47.830	1,940,893
2026-03-24	47.840	48.850	46.890	46.890	44.963	1,041,852
2026-03-23	45.030	47.780	44.920	45.330	43.467	3,391,812
2026-03-20	46.225	46.865	45.550	46.547	44.634	655,057
2026-03-19	47.470	47.500	45.880	46.130	44.234	943,986
2026-03-18	49.220	49.620	47.950	48.840	46.833	2,227,825
2026-03-17	48.045	48.910	47.950	48.790	46.785	271,113
2026-03-16	48.030	48.500	47.500	48.300	46.315	2,317,362
2026-03-13	48.105	49.260	48.020	48.490	46.497	1,214,158
2026-03-12	46.365	48.670	46.010	47.814	45.849	530,515
2026-03-11	45.425	46.730	45.340	46.430	44.522	608,452
2026-03-10	45.935	46.310	45.490	45.918	44.031	595,731
2026-03-09	44.110	45.050	43.880	44.262	42.443	2,261,908
2026-03-06	46.630	46.740	44.690	45.065	43.213	2,849,183
2026-03-05	46.060	46.930	45.810	46.407	44.499	659,383
2026-03-04	45.580	46.660	45.200	46.260	44.359	1,095,201
2026-03-03	46.305	46.620	44.500	45.430	43.563	3,905,683
2026-03-02	47.410	47.950	46.550	47.081	45.146	2,806,149
2026-02-27	47.995	49.410	46.970	48.518	46.524	939,493
2026-02-26	48.850	50.220	48.550	49.673	47.631	741,985
2026-02-25	48.955	49.230	48.650	48.937	46.925	1,020,419
2026-02-24	49.170	49.730	48.765	49.072	47.055	1,629,814
2026-02-23	48.895	49.120	48.500	48.875	46.866	2,970,041
2026-02-20	48.860	49.400	48.680	49.084	47.067	1,489,875
2026-02-19	49.280	49.280	48.550	48.774	46.769	2,520,767
2026-02-18	50.345	50.440	49.200	49.910	47.859	2,424,692
2026-02-17	51.220	51.280	50.460	50.639	48.558	516,934
2026-02-16	50.770	51.100	50.400	50.674	48.592	455,647
2026-02-13	51.430	51.480	50.320	50.844	48.754	1,041,357
2026-02-12	51.550	52.680	51.240	51.340	49.230	2,788,349
2026-02-11	50.950	51.810	50.560	51.444	49.330	1,180,764
2026-02-10	49.240	51.020	49.150	50.787	48.699	1,372,925
2026-02-09	48.340	48.890	48.280	48.594	46.596	1,737,017
2026-02-06	48.560	48.730	46.600	48.160	46.181	632,898
2026-02-05	49.870	49.990	48.250	49.100	47.082	1,276,164
2026-02-04	48.125	49.870	47.940	49.729	47.685	2,481,155
2026-02-03	46.845	47.420	46.410	47.300	45.356	2,175,373
2026-02-02	45.895	46.920	45.680	46.630	44.713	2,506,295

← NewerPage 3 of 21 · 1,257 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.