BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 16,500.00 | 16,500.00 | 16,260.00 | 16,260.00 | 15,574.99 | 18 |
| 2025-10-31 | 16,640.00 | 16,640.00 | 16,600.00 | 16,600.00 | 15,900.67 | 56 |
| 2025-10-29 | 17,180.00 | 17,300.00 | 17,180.00 | 17,300.00 | 16,571.18 | 11 |
| 2025-10-28 | 16,760.00 | 16,760.00 | 16,760.00 | 16,760.00 | 16,053.93 | 10 |
| 2025-10-21 | 16,870.00 | 16,870.00 | 16,870.00 | 16,870.00 | 16,159.29 | 2 |
| 2025-10-17 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,207.19 | 5 |
| 2025-10-14 | 16,700.00 | 16,700.00 | 16,400.00 | 16,420.00 | 15,728.25 | 166 |
| 2025-10-13 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,235.92 | 12 |
| 2025-10-10 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | 16,221.55 | 2 |
| 2025-10-07 | 17,300.00 | 17,300.00 | 17,235.00 | 17,235.00 | 16,508.91 | 17 |
| 2025-10-06 | 17,000.00 | 17,200.00 | 16,970.00 | 17,200.00 | 16,475.39 | 31 |
| 2025-10-02 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,283.81 | 5 |
| 2025-10-01 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 15,852.77 | 10 |
| 2025-09-30 | 16,505.00 | 16,505.00 | 16,455.00 | 16,455.00 | 15,761.77 | 31 |
| 2025-09-29 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,900.67 | 10 |
| 2025-09-26 | 16,485.00 | 16,550.00 | 16,485.00 | 16,535.00 | 15,838.40 | 27 |
| 2025-09-25 | 16,600.00 | 16,600.00 | 16,575.00 | 16,575.00 | 15,876.72 | 16 |
| 2025-09-24 | 16,500.00 | 16,610.00 | 16,500.00 | 16,610.00 | 15,910.24 | 21 |
| 2025-09-22 | 16,600.00 | 16,600.00 | 16,430.00 | 16,430.00 | 15,737.83 | 230 |
| 2025-09-19 | 16,890.00 | 16,890.00 | 16,890.00 | 16,890.00 | 16,178.45 | 25 |
| 2025-09-18 | 17,200.00 | 17,200.00 | 16,750.00 | 16,750.00 | 16,044.35 | 162 |
| 2025-09-12 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 16,494.55 | 6 |
| 2025-09-09 | 17,300.00 | 17,300.00 | 17,180.00 | 17,180.00 | 16,456.23 | 15 |
| 2025-09-08 | 17,305.00 | 17,305.00 | 17,305.00 | 17,305.00 | 16,575.97 | 14 |
| 2025-09-05 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,666.96 | 7 |
| 2025-09-04 | 17,600.00 | 17,600.00 | 17,250.00 | 17,250.00 | 16,523.28 | 29 |
| 2025-08-27 | 18,335.00 | 18,335.00 | 18,335.00 | 18,335.00 | 17,562.57 | 5 |
| 2025-08-26 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | 18,065.46 | 15 |
| 2025-08-25 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,199.56 | 3 |
| 2025-08-22 | 18,930.00 | 19,000.00 | 18,930.00 | 19,000.00 | 18,199.56 | 7 |
| 2025-08-21 | 18,800.00 | 18,975.00 | 18,800.00 | 18,970.00 | 18,170.82 | 39 |
| 2025-08-18 | 18,260.00 | 18,260.00 | 18,260.00 | 18,260.00 | 17,490.73 | 10 |
| 2025-08-15 | 18,410.00 | 18,430.00 | 18,400.00 | 18,430.00 | 17,653.57 | 55 |
| 2025-08-11 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,098.01 | 55 |
| 2025-08-08 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,193.79 | 5 |
| 2025-08-06 | 17,085.00 | 17,085.00 | 17,085.00 | 17,085.00 | 16,365.23 | 75 |
| 2025-08-04 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 15,996.45 | 50 |
| 2025-08-01 | 16,830.00 | 16,830.00 | 16,830.00 | 16,830.00 | 16,120.98 | 72 |
| 2025-07-30 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,954.32 | 107 |
| 2025-07-28 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | 16,992.64 | 5 |
| 2025-07-24 | 18,000.00 | 18,320.00 | 18,000.00 | 18,300.00 | 17,529.05 | 195 |
| 2025-07-23 | 17,730.00 | 17,915.00 | 17,730.00 | 17,885.00 | 17,131.53 | 332 |
| 2025-07-22 | 17,200.00 | 17,370.00 | 17,190.00 | 17,370.00 | 16,638.23 | 60 |
| 2025-07-21 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 16,590.33 | 30 |
| 2025-07-16 | 17,170.00 | 17,170.00 | 16,910.00 | 16,910.00 | 16,197.61 | 16 |
| 2025-07-11 | 17,460.00 | 17,460.00 | 17,270.00 | 17,270.00 | 16,542.44 | 50 |
| 2025-07-09 | 17,160.00 | 17,480.00 | 17,160.00 | 17,480.00 | 16,743.59 | 246 |
| 2025-07-08 | 16,530.00 | 16,530.00 | 16,530.00 | 16,530.00 | 15,833.62 | 50 |
| 2025-07-07 | 16,625.00 | 16,625.00 | 16,600.00 | 16,600.00 | 15,900.67 | 76 |
| 2025-07-04 | 16,700.00 | 16,700.00 | 16,595.00 | 16,595.00 | 15,895.88 | 110 |
| 2025-07-03 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,188.03 | 6 |
| 2025-07-02 | 16,965.00 | 16,965.00 | 16,965.00 | 16,965.00 | 16,250.29 | 100 |
| 2025-07-01 | 16,855.00 | 16,855.00 | 16,595.00 | 16,595.00 | 15,895.88 | 90 |
| 2025-06-26 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,900.67 | 2 |
| 2025-06-23 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 15,948.56 | 5 |
| 2025-06-18 | 17,010.00 | 17,010.00 | 17,010.00 | 17,010.00 | 16,293.39 | 10 |
| 2025-06-17 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 16,571.18 | 253 |
| 2025-06-13 | 16,775.00 | 16,775.00 | 16,775.00 | 16,775.00 | 16,068.29 | 20 |
| 2025-06-11 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 16,714.86 | 14 |
| 2025-06-10 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | 16,595.12 | 6 |
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.