BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 19,526.00 | 19,526.00 | 19,526.00 | 19,526.00 | 18,703.40 | 10 |
| 2026-04-14 | 19,730.00 | 19,730.00 | 19,730.00 | 19,730.00 | 18,898.80 | 24 |
| 2026-04-10 | 20,650.00 | 20,675.00 | 20,620.00 | 20,620.00 | 19,751.31 | 39 |
| 2026-04-02 | 19,558.00 | 19,558.00 | 19,558.00 | 19,558.00 | 18,734.05 | 80 |
| 2026-04-01 | 19,500.00 | 19,530.00 | 19,500.00 | 19,530.00 | 18,707.23 | 65 |
| 2026-03-31 | 20,210.00 | 20,210.00 | 20,210.00 | 20,210.00 | 19,358.58 | 50 |
| 2026-03-30 | 20,260.00 | 20,450.00 | 20,260.00 | 20,450.00 | 19,588.47 | 18 |
| 2026-03-27 | 19,800.00 | 20,180.00 | 19,800.00 | 20,180.00 | 19,329.85 | 106 |
| 2026-03-26 | 19,690.00 | 19,700.00 | 19,655.00 | 19,700.00 | 18,870.07 | 473 |
| 2026-03-25 | 20,000.00 | 20,000.00 | 19,380.00 | 19,400.00 | 18,582.71 | 48 |
| 2026-03-23 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 17,529.05 | 208 |
| 2026-03-13 | 19,125.00 | 19,125.00 | 19,125.00 | 19,125.00 | 18,319.29 | 4 |
| 2026-03-10 | 17,790.00 | 17,800.00 | 17,710.00 | 17,710.00 | 16,963.90 | 74 |
| 2026-03-09 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,050.11 | 10 |
| 2026-03-06 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,030.95 | 23 |
| 2026-03-04 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,050.11 | 10 |
| 2026-03-02 | 17,900.00 | 18,090.00 | 17,900.00 | 17,990.00 | 17,232.11 | 74 |
| 2026-02-27 | 18,390.00 | 18,390.00 | 18,200.00 | 18,200.00 | 17,433.26 | 195 |
| 2026-02-25 | 18,400.00 | 18,400.00 | 18,390.00 | 18,390.00 | 17,615.26 | 55 |
| 2026-02-24 | 18,685.00 | 18,685.00 | 18,685.00 | 18,685.00 | 17,897.83 | 208 |
| 2026-02-23 | 18,575.00 | 18,575.00 | 18,575.00 | 18,575.00 | 17,792.46 | 3 |
| 2026-02-19 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | 17,643.99 | 30 |
| 2026-02-16 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 18,324.08 | 15 |
| 2026-02-13 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 18,324.08 | 30 |
| 2026-02-12 | 19,860.00 | 19,860.00 | 19,800.00 | 19,825.00 | 18,989.80 | 80 |
| 2026-02-11 | 19,315.00 | 19,450.00 | 19,300.00 | 19,450.00 | 18,630.60 | 36 |
| 2026-02-10 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 18,391.13 | 148 |
| 2026-02-09 | 18,245.00 | 18,305.00 | 18,245.00 | 18,305.00 | 17,533.84 | 26 |
| 2026-02-06 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | 17,476.36 | 20 |
| 2026-02-04 | 18,180.00 | 18,820.00 | 18,180.00 | 18,700.00 | 17,912.20 | 126 |
| 2026-02-03 | 17,700.00 | 17,805.00 | 17,700.00 | 17,805.00 | 17,054.90 | 50 |
| 2026-02-02 | 17,485.00 | 17,750.00 | 17,450.00 | 17,750.00 | 17,002.22 | 13 |
| 2026-01-29 | 17,485.00 | 17,485.00 | 17,485.00 | 17,485.00 | 16,748.38 | 125 |
| 2026-01-26 | 17,805.00 | 17,805.00 | 17,800.00 | 17,800.00 | 17,050.11 | 5 |
| 2026-01-22 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,050.11 | 34 |
| 2026-01-21 | 17,390.00 | 17,390.00 | 17,390.00 | 17,390.00 | 16,657.38 | 7 |
| 2026-01-20 | 16,820.00 | 16,820.00 | 16,810.00 | 16,810.00 | 16,101.82 | 23 |
| 2026-01-19 | 16,890.00 | 17,020.00 | 16,890.00 | 17,020.00 | 16,302.97 | 38 |
| 2026-01-15 | 17,650.00 | 17,800.00 | 17,650.00 | 17,800.00 | 17,050.11 | 155 |
| 2026-01-14 | 17,490.00 | 17,600.00 | 17,490.00 | 17,600.00 | 16,858.54 | 23 |
| 2026-01-12 | 17,410.00 | 17,410.00 | 17,410.00 | 17,410.00 | 16,676.54 | 24 |
| 2026-01-09 | 17,285.00 | 17,300.00 | 17,285.00 | 17,300.00 | 16,571.18 | 75 |
| 2026-01-08 | 16,920.00 | 16,920.00 | 16,880.00 | 16,880.00 | 16,168.87 | 30 |
| 2026-01-07 | 17,000.00 | 17,300.00 | 17,000.00 | 17,300.00 | 16,571.18 | 40 |
| 2026-01-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,283.81 | 205 |
| 2026-01-05 | 17,000.00 | 17,000.00 | 16,945.00 | 16,945.00 | 16,231.13 | 61 |
| 2025-12-29 | 17,210.00 | 17,210.00 | 17,210.00 | 17,210.00 | 16,484.97 | 5 |
| 2025-12-16 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | 16,595.12 | 20 |
| 2025-12-15 | 17,035.00 | 17,035.00 | 17,035.00 | 17,035.00 | 16,317.34 | 3 |
| 2025-12-11 | 16,830.00 | 17,030.00 | 16,830.00 | 17,030.00 | 16,312.55 | 53 |
| 2025-12-09 | 16,500.00 | 16,500.00 | 16,480.00 | 16,480.00 | 15,785.72 | 70 |
| 2025-12-05 | 16,585.00 | 16,585.00 | 16,585.00 | 16,585.00 | 15,886.30 | 6 |
| 2025-12-04 | 16,690.00 | 16,690.00 | 16,425.00 | 16,425.00 | 15,733.04 | 66 |
| 2025-12-03 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,283.81 | 12 |
| 2025-12-02 | 17,170.00 | 17,500.00 | 17,170.00 | 17,500.00 | 16,762.75 | 162 |
| 2025-11-25 | 17,105.00 | 17,105.00 | 17,105.00 | 17,105.00 | 16,384.39 | 100 |
| 2025-11-19 | 16,080.00 | 16,505.00 | 16,080.00 | 16,505.00 | 15,809.67 | 103 |
| 2025-11-18 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 15,469.62 | 150 |
| 2025-11-17 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 15,685.15 | 8 |
| 2025-11-13 | 16,855.00 | 16,855.00 | 16,855.00 | 16,855.00 | 16,144.92 | 1 |
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.