BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 0 |
| 2026-10-15 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 0 |
| 2026-10-14 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 0 |
| 2026-10-13 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 0 |
| 2026-10-12 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 0 |
| 2026-10-09 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 0 |
| 2026-10-08 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 18,886.00 | 14 |
| 2026-10-07 | 18,348.00 | 18,348.00 | 18,348.00 | 18,348.00 | 18,348.00 | 0 |
| 2026-10-06 | 18,348.00 | 18,348.00 | 18,348.00 | 18,348.00 | 18,348.00 | 0 |
| 2026-10-05 | 18,348.00 | 18,348.00 | 18,348.00 | 18,348.00 | 18,348.00 | 0 |
| 2026-10-02 | 18,288.00 | 18,348.00 | 18,288.00 | 18,348.00 | 18,348.00 | 37 |
| 2026-10-01 | 18,084.00 | 18,084.00 | 18,084.00 | 18,084.00 | 18,084.00 | 200 |
| 2026-09-30 | 18,662.00 | 18,662.00 | 18,662.00 | 18,662.00 | 18,662.00 | 0 |
| 2026-09-29 | 18,662.00 | 18,662.00 | 18,662.00 | 18,662.00 | 18,662.00 | 100 |
| 2026-09-28 | 18,374.00 | 18,374.00 | 18,374.00 | 18,374.00 | 18,374.00 | 100 |
| 2026-09-25 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2026-09-24 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 15 |
| 2026-09-23 | 18,916.00 | 18,916.00 | 18,916.00 | 18,916.00 | 18,916.00 | 10 |
| 2026-09-22 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0 |
| 2026-09-21 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0 |
| 2026-09-18 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 43 |
| 2026-09-17 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-16 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-15 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-14 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-11 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-10 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-09 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-08 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-07 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-04 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-03 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0 |
| 2026-09-02 | 19,500.00 | 19,580.00 | 19,500.00 | 19,580.00 | 19,580.00 | 84 |
| 2026-09-01 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 30 |
| 2026-08-31 | 19,272.00 | 19,406.00 | 19,272.00 | 19,406.00 | 19,406.00 | 30 |
| 2026-08-28 | 18,822.00 | 18,822.00 | 18,822.00 | 18,822.00 | 18,822.00 | 0 |
| 2026-08-27 | 18,822.00 | 18,822.00 | 18,822.00 | 18,822.00 | 18,822.00 | 0 |
| 2026-08-26 | 18,822.00 | 18,822.00 | 18,822.00 | 18,822.00 | 18,822.00 | 0 |
| 2026-08-25 | 18,822.00 | 18,822.00 | 18,822.00 | 18,822.00 | 18,822.00 | 2 |
| 2026-08-24 | 18,818.00 | 18,818.00 | 18,818.00 | 18,818.00 | 18,818.00 | 0 |
| 2026-08-19 | 18,750.00 | 18,818.00 | 18,750.00 | 18,818.00 | 18,818.00 | 16 |
| 2026-08-18 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 2 |
| 2026-08-17 | 18,416.00 | 18,416.00 | 18,416.00 | 18,416.00 | 18,416.00 | 30 |
| 2026-08-14 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0 |
| 2026-08-13 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0 |
| 2026-08-12 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0 |
| 2026-08-11 | 18,620.00 | 18,620.00 | 18,600.00 | 18,600.00 | 18,600.00 | 63 |
| 2026-08-10 | 18,568.00 | 18,568.00 | 18,568.00 | 18,568.00 | 18,568.00 | 5 |
| 2026-08-07 | 18,782.00 | 18,782.00 | 18,782.00 | 18,782.00 | 18,782.00 | 0 |
| 2026-08-06 | 18,646.00 | 18,782.00 | 18,646.00 | 18,782.00 | 18,782.00 | 65 |
| 2026-08-05 | 18,588.00 | 18,588.00 | 18,588.00 | 18,588.00 | 18,588.00 | 0 |
| 2026-08-04 | 18,588.00 | 18,588.00 | 18,588.00 | 18,588.00 | 18,588.00 | 5 |
| 2026-08-03 | 18,494.00 | 18,494.00 | 18,494.00 | 18,494.00 | 18,494.00 | 0 |
| 2026-07-31 | 18,494.00 | 18,494.00 | 18,494.00 | 18,494.00 | 18,494.00 | 0 |
| 2026-07-30 | 18,494.00 | 18,494.00 | 18,494.00 | 18,494.00 | 18,494.00 | 0 |
| 2026-07-29 | 18,486.00 | 18,494.00 | 18,486.00 | 18,494.00 | 18,494.00 | 4 |
| 2026-07-28 | 17,604.00 | 17,604.00 | 17,604.00 | 17,604.00 | 17,604.00 | 10 |
| 2026-07-27 | 17,502.00 | 17,502.00 | 17,502.00 | 17,502.00 | 17,502.00 | 0 |
| 2026-07-24 | 17,502.00 | 17,502.00 | 17,502.00 | 17,502.00 | 17,502.00 | 5 |
| 2026-07-23 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 0 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 816.0300 HUF |
| 2025-05-05 | 907.4249 HUF |
| 2024-04-26 | 1,336.2850 HUF |
| 2023-04-28 | 1,268.6252 HUF |
| 2022-05-02 | 1,295.2471 HUF |
| 2021-04-30 | 1,188.4950 HUF |
| 2020-06-19 | 1,141.5691 HUF |
| 2019-05-06 | 1,035.9681 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.