BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	42.615	43.740	42.480	43.365	41.582	1,056,346
2025-10-31	43.030	43.090	42.630	42.744	40.987	307,663
2025-10-30	43.655	43.790	42.990	43.317	41.537	605,591
2025-10-29	43.840	44.730	43.550	44.084	42.272	1,909,876
2025-10-28	43.150	43.270	42.910	43.010	41.242	282,072
2025-10-27	43.850	43.930	43.310	43.449	41.663	882,993
2025-10-24	43.730	44.150	43.260	43.547	41.757	798,769
2025-10-23	43.080	43.980	42.910	43.710	41.913	1,686,797
2025-10-22	43.265	43.420	42.850	43.092	41.321	630,113
2025-10-21	43.815	43.850	43.000	43.262	41.484	1,025,734
2025-10-20	43.570	43.880	43.320	43.780	41.981	256,292
2025-10-17	42.805	43.790	42.690	43.231	41.454	1,638,109
2025-10-16	42.735	43.190	42.320	42.620	40.868	440,145
2025-10-15	42.035	42.720	42.000	42.318	40.579	397,956
2025-10-14	41.865	42.240	41.550	41.795	40.077	824,603
2025-10-13	42.690	43.000	42.470	42.710	40.955	367,917
2025-10-10	42.900	43.870	42.200	43.152	41.379	295,225
2025-10-09	43.220	43.780	42.970	43.374	41.591	740,173
2025-10-08	43.675	43.740	43.150	43.403	41.619	1,651,599
2025-10-07	44.060	44.250	43.740	44.000	42.192	371,740
2025-10-06	44.235	45.000	43.380	44.117	42.304	736,281
2025-10-03	43.755	44.380	43.600	43.880	42.076	428,961
2025-10-02	43.065	43.860	43.010	43.502	41.714	724,296
2025-10-01	42.065	42.920	42.040	42.810	41.050	570,149
2025-09-30	42.410	42.470	42.000	42.390	40.648	1,149,541
2025-09-29	42.500	42.700	42.205	42.554	40.805	592,413
2025-09-26	42.075	42.490	41.870	42.000	40.274	1,097,016
2025-09-25	42.355	42.460	41.610	41.967	40.242	313,312
2025-09-24	42.670	42.730	42.130	42.452	40.707	1,348,105
2025-09-23	42.290	42.980	42.140	42.580	40.830	1,359,033
2025-09-22	42.555	42.590	42.060	42.370	40.628	499,556
2025-09-19	43.055	43.490	42.700	42.930	41.165	466,238
2025-09-18	43.070	43.410	42.780	43.254	41.476	750,665
2025-09-17	43.650	43.730	43.000	43.590	41.798	1,154,809
2025-09-16	43.885	43.980	43.480	43.610	41.818	1,336,673
2025-09-15	44.050	44.390	43.630	43.930	42.124	865,719
2025-09-12	44.010	44.220	43.600	43.842	42.040	339,814
2025-09-11	43.710	44.400	43.260	43.950	42.144	342,437
2025-09-10	44.260	44.380	43.580	43.700	41.904	255,294
2025-09-09	44.215	44.430	43.420	43.836	42.034	650,893
2025-09-08	44.095	44.250	43.840	44.190	42.374	2,707,051
2025-09-05	44.365	44.460	43.680	44.289	42.469	267,102
2025-09-04	44.430	44.780	43.750	43.959	42.152	468,320
2025-09-03	45.110	45.270	44.630	44.630	42.796	668,421
2025-09-02	45.115	45.450	44.770	45.130	43.275	1,445,605
2025-09-01	45.495	45.590	45.180	45.366	43.501	239,690
2025-08-29	45.750	45.920	44.990	45.345	43.481	252,147
2025-08-28	46.395	46.690	45.770	45.875	43.989	247,383
2025-08-27	47.325	47.450	45.970	46.443	44.534	572,118
2025-08-26	46.930	47.910	46.790	47.503	45.550	2,191,417
2025-08-22	47.385	48.280	47.330	47.863	45.896	502,987
2025-08-21	48.130	48.300	47.150	48.037	46.063	1,262,708
2025-08-20	47.835	48.380	47.440	48.084	46.108	2,459,947
2025-08-19	46.315	47.760	46.280	47.220	45.279	950,468
2025-08-18	45.920	46.460	45.810	45.960	44.071	413,903
2025-08-15	46.385	46.890	46.160	46.475	44.564	1,239,746
2025-08-14	45.385	46.070	45.350	45.800	43.917	279,478
2025-08-13	44.885	45.690	44.600	45.135	43.280	405,278
2025-08-12	44.845	44.975	44.260	44.402	42.577	283,496
2025-08-11	45.730	45.750	44.590	44.984	43.135	349,455

← NewerPage 5 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.