BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 0 |
| 2026-07-21 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 0 |
| 2026-07-20 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 0 |
| 2026-07-17 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 5 |
| 2026-07-16 | 17,896.00 | 17,896.00 | 17,896.00 | 17,896.00 | 17,896.00 | 0 |
| 2026-07-15 | 17,896.00 | 17,896.00 | 17,896.00 | 17,896.00 | 17,896.00 | 0 |
| 2026-07-14 | 18,076.00 | 18,076.00 | 17,896.00 | 17,896.00 | 17,896.00 | 80 |
| 2026-07-13 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 0 |
| 2026-07-10 | 17,000.00 | 17,000.00 | 16,920.00 | 16,920.00 | 16,920.00 | 12 |
| 2026-07-09 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 0 |
| 2026-07-08 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 6 |
| 2026-07-07 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 0 |
| 2026-07-06 | 16,930.00 | 16,932.00 | 16,850.00 | 16,850.00 | 16,850.00 | 70 |
| 2026-07-03 | 16,840.00 | 16,840.00 | 16,840.00 | 16,840.00 | 16,840.00 | 0 |
| 2026-07-02 | 16,778.00 | 16,840.00 | 16,770.00 | 16,840.00 | 16,840.00 | 75 |
| 2026-07-01 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 41 |
| 2026-06-30 | 16,680.00 | 16,680.00 | 16,680.00 | 16,680.00 | 16,680.00 | 6 |
| 2026-06-29 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 0 |
| 2026-06-26 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 0 |
| 2026-06-25 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 0 |
| 2026-06-24 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 0 |
| 2026-06-23 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 0 |
| 2026-06-22 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 0 |
| 2026-06-19 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 0 |
| 2026-06-18 | 17,150.00 | 17,150.00 | 17,146.00 | 17,146.00 | 17,146.00 | 18 |
| 2026-06-17 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 5 |
| 2026-06-16 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 0 |
| 2026-06-15 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 0 |
| 2026-06-12 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 0 |
| 2026-06-11 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 0 |
| 2026-06-10 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 10 |
| 2026-06-09 | 17,176.00 | 17,298.00 | 17,176.00 | 17,298.00 | 17,298.00 | 9 |
| 2026-06-08 | 17,948.00 | 17,948.00 | 17,398.00 | 17,398.00 | 17,398.00 | 12 |
| 2026-06-05 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 0 |
| 2026-06-04 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 0 |
| 2026-06-03 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 0 |
| 2026-06-02 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 0 |
| 2026-06-01 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 0 |
| 2026-05-29 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 0 |
| 2026-05-28 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 0 |
| 2026-05-27 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 10 |
| 2026-05-26 | 18,428.00 | 18,428.00 | 18,428.00 | 18,428.00 | 18,428.00 | 5 |
| 2026-05-22 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 0 |
| 2026-05-21 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 20 |
| 2026-05-20 | 18,576.00 | 18,576.00 | 18,576.00 | 18,576.00 | 18,576.00 | 5 |
| 2026-05-19 | 19,090.00 | 19,116.00 | 19,090.00 | 19,116.00 | 19,116.00 | 12 |
| 2026-05-18 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 0 |
| 2026-05-15 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 0 |
| 2026-05-14 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 25 |
| 2026-05-13 | 19,052.00 | 19,052.00 | 19,052.00 | 19,052.00 | 19,052.00 | 0 |
| 2026-05-12 | 19,052.00 | 19,052.00 | 19,052.00 | 19,052.00 | 19,052.00 | 5 |
| 2026-05-11 | 18,340.00 | 18,340.00 | 18,340.00 | 18,340.00 | 18,340.00 | 0 |
| 2026-05-08 | 18,340.00 | 18,340.00 | 18,340.00 | 18,340.00 | 18,340.00 | 0 |
| 2026-05-07 | 18,376.00 | 18,376.00 | 18,202.00 | 18,340.00 | 18,340.00 | 22 |
| 2026-05-06 | 18,702.00 | 18,702.00 | 18,600.00 | 18,600.00 | 18,600.00 | 13 |
| 2026-05-05 | 19,370.00 | 19,370.00 | 19,370.00 | 19,370.00 | 19,370.00 | 99 |
| 2026-05-04 | 19,904.00 | 19,904.00 | 19,904.00 | 19,904.00 | 19,904.00 | 0 |
| 2026-04-29 | 19,904.00 | 19,904.00 | 19,904.00 | 19,904.00 | 19,065.47 | 5 |
| 2026-04-24 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,157.43 | 1 |
| 2026-04-23 | 19,808.00 | 19,902.00 | 19,808.00 | 19,902.00 | 19,063.56 | 38 |
← NewerPage 2 of 2 · 120 trading days
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.