BASF SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	50.383	51.540	50.300	51.114	46.502	2,623,173
2025-02-13	50.193	51.010	49.350	50.355	45.812	1,667,483
2025-02-12	46.758	48.405	46.735	47.859	43.541	420,152
2025-02-11	47.235	47.315	46.635	46.807	42.584	1,389,578
2025-02-10	47.458	47.775	47.245	47.418	43.139	730,259
2025-02-07	48.745	48.860	47.405	48.311	43.952	1,635,993
2025-02-06	45.235	48.375	45.215	46.482	42.288	1,770,666
2025-02-05	44.838	45.121	44.385	45.121	41.050	405,994
2025-02-04	44.983	45.255	44.320	44.841	40.795	436,795
2025-02-03	44.965	45.450	44.455	44.936	40.881	721,808
2025-01-31	47.135	47.210	46.440	46.714	42.499	466,264
2025-01-30	46.985	48.050	46.980	47.255	42.991	579,119
2025-01-29	47.255	47.300	46.540	46.884	42.653	1,334,544
2025-01-28	46.698	47.685	46.675	47.371	43.096	940,414
2025-01-27	45.998	47.235	45.920	46.795	42.573	446,912
2025-01-24	46.045	47.450	45.990	47.162	42.906	1,847,609
2025-01-23	45.493	45.785	45.325	45.505	41.399	385,841
2025-01-22	45.625	45.725	44.950	45.143	41.070	1,152,938
2025-01-21	45.033	45.615	44.935	45.348	41.256	724,955
2025-01-20	44.465	45.645	44.335	45.064	40.998	146,248
2025-01-17	44.493	44.975	44.290	44.735	40.699	238,200
2025-01-16	44.435	44.670	43.875	44.194	40.206	110,746
2025-01-15	42.825	44.440	42.685	42.810	38.947	758,793
2025-01-14	42.530	42.890	42.200	42.505	38.670	1,032,381
2025-01-13	41.525	42.015	41.330	41.925	38.142	197,652
2025-01-10	41.770	42.250	41.340	41.884	38.105	1,020,640
2025-01-09	41.850	42.050	41.530	41.928	38.145	157,793
2025-01-08	42.318	42.565	41.740	42.265	38.452	890,564
2025-01-07	42.125	42.640	41.875	42.462	38.631	113,994
2025-01-06	41.730	42.775	41.560	41.971	38.184	404,907
2025-01-03	42.630	42.685	41.470	41.619	37.864	183,338
2025-01-02	42.698	43.355	42.365	42.594	38.751	73,688
2024-12-30	42.455	42.710	42.300	42.547	38.708	67,639
2024-12-27	42.238	42.785	42.195	42.544	38.705	122,791
2024-12-23	42.398	42.505	42.230	42.398	38.573	1,334,374
2024-12-20	42.428	42.650	41.855	42.479	38.647	575,376
2024-12-19	42.920	43.000	42.645	42.720	38.865	4,661,060
2024-12-18	43.378	43.630	43.140	43.311	39.403	1,345,944
2024-12-17	43.383	43.905	43.260	43.721	39.777	117,255
2024-12-16	44.480	44.560	43.505	43.876	39.917	486,561
2024-12-13	45.063	45.080	44.420	44.575	40.553	2,924,411
2024-12-12	45.195	45.725	45.015	45.179	41.103	540,574
2024-12-11	44.793	45.100	44.625	44.810	40.767	2,979,383
2024-12-10	44.703	45.115	44.445	44.946	40.890	1,688,863
2024-12-09	44.758	45.590	44.580	45.319	41.230	1,180,954
2024-12-06	43.705	44.220	43.675	43.977	40.009	490,443
2024-12-05	43.435	43.770	43.145	43.500	39.575	3,342,553
2024-12-04	43.930	44.220	43.275	43.605	39.670	161,561
2024-12-03	43.795	44.090	43.515	43.998	40.028	284,740
2024-12-02	42.738	43.430	42.505	42.815	38.952	703,881
2024-11-29	42.113	42.460	41.920	42.231	38.421	483,153
2024-11-28	42.295	42.505	41.825	42.255	38.442	168,638
2024-11-27	42.283	42.305	41.690	41.995	38.206	78,519
2024-11-26	42.575	42.690	42.115	42.438	38.609	150,404
2024-11-25	42.745	43.215	42.665	43.069	39.183	2,093,564
2024-11-22	42.313	42.690	41.800	42.053	38.259	147,993
2024-11-21	42.375	42.380	41.700	41.909	38.128	235,590
2024-11-20	43.065	43.225	42.325	42.724	38.869	135,854
2024-11-19	43.010	43.210	42.075	42.253	38.440	243,571
2024-11-18	43.110	43.435	42.930	43.110	39.220	228,420

← NewerPage 8 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.