BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	45.080	45.670	44.560	45.072	43.220	704,995
2025-08-07	42.990	45.400	42.920	44.557	42.725	1,066,965
2025-08-06	42.600	43.230	42.510	42.891	41.128	515,912
2025-08-05	41.850	49.247	41.740	42.062	40.333	945,941
2025-08-04	42.055	42.130	41.680	41.860	40.139	1,211,294
2025-08-01	42.825	43.160	41.640	41.968	40.243	1,294,042
2025-07-31	43.760	44.100	43.010	43.857	42.054	718,266
2025-07-30	44.100	44.750	43.630	44.282	42.462	1,140,945
2025-07-29	44.715	44.810	43.770	44.740	42.901	524,482
2025-07-28	46.435	46.470	44.440	45.196	43.338	334,886
2025-07-25	45.450	46.040	44.960	45.606	43.732	949,054
2025-07-24	46.000	46.410	45.650	45.974	44.084	1,709,336
2025-07-23	44.420	45.150	44.230	44.388	42.564	469,151
2025-07-22	43.360	43.700	42.990	43.340	41.559	357,890
2025-07-21	42.590	43.670	42.520	43.520	41.731	998,322
2025-07-18	42.710	43.150	42.440	42.563	40.814	435,777
2025-07-17	42.470	42.910	42.230	42.595	40.845	741,593
2025-07-16	42.985	43.100	41.930	42.410	40.666	1,483,563
2025-07-15	42.875	43.760	42.870	43.530	41.740	728,948
2025-07-14	42.555	44.150	42.520	42.800	41.041	1,176,541
2025-07-11	43.890	44.000	43.025	43.348	41.566	891,572
2025-07-10	43.840	44.620	43.625	44.202	42.386	1,513,817
2025-07-09	42.655	44.270	42.525	43.457	41.671	1,812,505
2025-07-08	41.505	42.720	41.220	41.553	39.845	1,153,481
2025-07-07	41.795	41.800	41.310	41.420	39.718	465,889
2025-07-04	41.880	42.090	41.510	41.700	39.986	730,332
2025-07-03	43.415	43.530	42.060	42.978	41.211	1,010,615
2025-07-02	42.335	43.160	42.170	42.290	40.552	3,620,134
2025-07-01	41.965	42.180	41.320	41.750	40.034	2,850,183
2025-06-30	42.965	42.980	41.810	42.370	40.628	474,516
2025-06-27	42.150	42.980	42.140	42.498	40.751	275,190
2025-06-26	41.535	41.950	41.090	41.636	39.925	521,014
2025-06-25	42.755	42.800	41.450	42.063	40.335	480,389
2025-06-24	42.360	42.700	42.210	42.380	40.638	680,324
2025-06-23	41.345	41.690	40.970	41.120	39.430	5,993,359
2025-06-20	41.720	42.010	41.470	41.760	40.044	1,149,654
2025-06-19	41.780	41.950	41.450	41.745	40.029	1,541,507
2025-06-18	42.525	42.590	41.740	42.106	40.375	285,778
2025-06-17	42.145	43.030	42.060	42.420	40.676	1,715,213
2025-06-16	42.090	42.520	41.815	42.339	40.599	5,032,969
2025-06-13	41.585	42.150	41.330	41.405	39.703	4,673,443
2025-06-12	42.565	43.040	42.330	42.702	40.947	474,751
2025-06-11	43.535	43.790	43.040	43.659	41.864	1,114,133
2025-06-10	42.475	43.500	42.290	42.964	41.198	753,834
2025-06-09	41.845	42.300	41.750	41.940	40.216	2,240,592
2025-06-06	41.890	42.030	41.700	41.935	40.211	471,015
2025-06-05	42.260	42.400	41.630	42.000	40.274	785,582
2025-06-04	42.360	42.690	41.870	41.938	40.214	398,133
2025-06-03	42.125	42.400	41.440	41.676	39.963	587,281
2025-06-02	42.075	42.400	41.550	41.890	40.168	824,937
2025-05-30	42.665	43.180	42.320	42.847	41.086	865,507
2025-05-29	43.070	43.370	42.390	42.747	40.990	350,603
2025-05-28	42.955	43.220	42.520	42.780	41.022	185,170
2025-05-27	42.395	42.900	42.330	42.544	40.796	461,770
2025-05-23	42.520	42.540	40.760	42.420	40.676	353,189
2025-05-22	42.770	43.090	42.150	42.419	40.676	269,281
2025-05-21	43.170	43.250	42.470	42.970	41.204	1,824,744
2025-05-20	43.080	43.400	42.650	42.950	41.185	260,575
2025-05-19	43.310	43.850	43.310	43.650	41.856	1,735,818
2025-05-16	44.645	44.690	43.020	43.200	41.424	337,574

← NewerPage 6 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.