BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	45.895	46.920	45.680	46.630	44.713	2,506,295
2026-01-30	46.085	46.120	45.690	45.970	44.080	1,167,838
2026-01-29	46.675	46.740	45.765	45.993	44.103	782,463
2026-01-28	45.745	46.260	45.560	45.948	44.059	875,980
2026-01-27	46.080	46.260	45.195	45.869	43.984	305,042
2026-01-26	45.965	46.610	45.850	46.400	44.493	1,487,982
2026-01-23	45.595	46.160	45.440	45.859	43.974	356,932
2026-01-22	45.815	46.700	45.600	46.493	44.582	928,537
2026-01-21	43.900	45.510	43.840	45.209	43.350	502,644
2026-01-20	43.940	44.000	43.340	43.730	41.933	1,903,918
2026-01-19	43.645	44.490	43.390	44.055	42.244	1,531,491
2026-01-16	46.165	46.270	44.590	45.185	43.328	2,150,249
2026-01-15	45.810	46.430	45.665	45.915	44.028	839,525
2026-01-14	44.720	45.820	44.530	45.348	43.484	935,710
2026-01-13	45.180	45.230	44.470	44.810	42.968	2,963,475
2026-01-12	45.130	45.200	44.480	44.791	42.950	1,893,863
2026-01-09	44.440	45.250	44.360	45.025	43.175	719,505
2026-01-08	44.335	44.770	43.640	43.830	42.029	1,232,628
2026-01-07	45.025	45.060	44.140	44.275	42.455	1,030,711
2026-01-06	44.100	45.100	43.750	44.467	42.639	320,110
2026-01-05	44.850	44.970	43.590	43.830	42.028	1,032,320
2026-01-02	44.475	44.780	44.220	44.671	42.835	671,727
2025-12-30	44.215	44.580	44.100	44.410	42.584	325,754
2025-12-29	43.755	44.500	43.730	44.140	42.326	475,291
2025-12-23	43.690	43.970	43.500	43.790	41.990	350,049
2025-12-22	43.975	44.180	43.550	43.660	41.865	700,160
2025-12-19	43.865	44.045	43.730	43.887	42.083	2,644,382
2025-12-18	44.315	44.350	43.840	44.042	42.232	550,526
2025-12-17	44.425	44.460	43.950	44.333	42.511	1,128,348
2025-12-16	44.480	45.350	44.405	45.050	43.198	2,486,481
2025-12-15	45.030	45.120	43.870	44.342	42.520	1,342,748
2025-12-12	44.730	45.170	44.500	44.660	42.824	683,897
2025-12-11	43.350	44.655	43.080	43.929	42.123	1,256,084
2025-12-10	43.165	43.470	42.870	43.140	41.367	1,289,517
2025-12-09	43.095	43.590	42.800	43.111	41.339	1,168,886
2025-12-08	43.700	43.720	43.100	43.423	41.639	1,058,913
2025-12-05	43.070	43.915	43.000	43.646	41.852	511,637
2025-12-04	43.995	44.030	42.680	42.910	41.146	722,369
2025-12-03	45.155	45.300	44.220	44.481	42.653	2,195,235
2025-12-02	44.670	46.200	44.600	45.429	43.562	3,319,909
2025-12-01	44.730	44.920	44.550	44.732	42.894	881,539
2025-11-28	44.800	44.930	44.570	44.782	42.941	484,756
2025-11-27	44.615	44.960	44.180	44.624	42.790	548,285
2025-11-26	44.870	44.900	44.060	44.508	42.679	747,365
2025-11-25	44.225	45.100	43.770	44.880	43.035	936,849
2025-11-24	43.505	44.560	43.490	44.360	42.537	335,753
2025-11-21	42.360	43.960	42.330	43.737	41.939	783,614
2025-11-20	43.350	43.440	42.255	42.591	40.841	912,675
2025-11-19	41.830	43.790	41.620	42.783	41.025	1,155,723
2025-11-18	42.125	42.480	41.700	42.047	40.319	466,411
2025-11-17	43.340	43.480	42.350	42.765	41.007	334,532
2025-11-14	43.900	44.030	42.930	43.372	41.589	260,637
2025-11-13	43.900	44.290	43.790	44.046	42.236	118,901
2025-11-12	43.535	44.100	43.410	43.856	42.053	2,320,683
2025-11-11	43.115	43.590	42.920	43.237	41.460	333,002
2025-11-10	42.975	43.510	42.930	43.185	41.410	1,929,288
2025-11-07	43.125	43.200	42.210	42.960	41.194	646,150
2025-11-06	43.155	43.230	42.780	42.900	41.137	724,419
2025-11-05	41.485	43.220	41.460	42.758	41.001	638,398
2025-11-04	42.585	42.630	41.740	41.922	40.199	580,893

← NewerPage 4 of 21 · 1,258 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.