BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | 16,221.55 | 250 |
| 2025-06-04 | 17,165.00 | 17,165.00 | 17,100.00 | 17,100.00 | 16,379.60 | 152 |
| 2025-06-03 | 16,790.00 | 16,790.00 | 16,790.00 | 16,790.00 | 16,082.66 | 20 |
| 2025-06-02 | 17,000.00 | 17,000.00 | 16,850.00 | 16,850.00 | 16,140.13 | 68 |
| 2025-05-30 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 16,571.18 | 2 |
| 2025-05-29 | 17,380.00 | 17,380.00 | 17,265.00 | 17,265.00 | 16,537.65 | 69 |
| 2025-05-28 | 17,330.00 | 17,330.00 | 17,330.00 | 17,330.00 | 16,599.91 | 3 |
| 2025-05-27 | 17,255.00 | 17,255.00 | 17,255.00 | 17,255.00 | 16,528.07 | 40 |
| 2025-05-23 | 17,800.00 | 17,800.00 | 16,580.00 | 16,780.00 | 16,073.08 | 652 |
| 2025-05-21 | 17,260.00 | 17,285.00 | 17,260.00 | 17,285.00 | 16,556.81 | 27 |
| 2025-05-20 | 17,315.00 | 17,385.00 | 17,315.00 | 17,385.00 | 16,652.60 | 17 |
| 2025-05-16 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,050.11 | 22 |
| 2025-05-14 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,241.69 | 7 |
| 2025-05-13 | 18,220.00 | 18,220.00 | 18,220.00 | 18,220.00 | 17,452.42 | 6 |
| 2025-05-12 | 18,390.00 | 18,485.00 | 18,390.00 | 18,485.00 | 17,706.25 | 15 |
| 2025-05-09 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 16,810.64 | 6 |
| 2025-05-07 | 17,260.00 | 17,260.00 | 17,260.00 | 17,260.00 | 16,532.86 | 3 |
| 2025-05-06 | 17,090.00 | 17,140.00 | 17,090.00 | 17,140.00 | 16,417.92 | 43 |
| 2025-05-05 | 17,185.00 | 17,185.00 | 17,145.00 | 17,145.00 | 16,422.71 | 175 |
| 2025-04-30 | 18,285.00 | 18,300.00 | 17,900.00 | 17,900.00 | 16,238.43 | 36 |
| 2025-04-29 | 18,225.00 | 18,225.00 | 18,225.00 | 18,225.00 | 16,533.26 | 5 |
| 2025-04-28 | 18,300.00 | 18,450.00 | 18,300.00 | 18,450.00 | 16,737.37 | 34 |
| 2025-04-25 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 16,555.94 | 6 |
| 2025-04-24 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,329.14 | 230 |
| 2025-04-22 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | 15,821.13 | 8 |
| 2025-04-16 | 17,045.00 | 17,045.00 | 17,045.00 | 17,045.00 | 15,462.79 | 2 |
| 2025-04-11 | 16,800.00 | 16,800.00 | 16,410.00 | 16,410.00 | 14,886.74 | 40 |
| 2025-04-09 | 16,420.00 | 16,420.00 | 16,100.00 | 16,145.00 | 14,646.33 | 72 |
| 2025-04-07 | 16,070.00 | 16,415.00 | 16,070.00 | 16,415.00 | 14,891.27 | 28 |
| 2025-04-04 | 17,750.00 | 17,750.00 | 16,740.00 | 16,800.00 | 15,240.53 | 147 |
| 2025-04-03 | 18,300.00 | 18,300.00 | 17,740.00 | 17,740.00 | 16,093.28 | 131 |
| 2025-04-01 | 18,635.00 | 18,635.00 | 18,635.00 | 18,635.00 | 16,905.20 | 10 |
| 2025-03-31 | 18,760.00 | 18,760.00 | 18,300.00 | 18,300.00 | 16,601.30 | 289 |
| 2025-03-27 | 20,000.00 | 20,000.00 | 19,300.00 | 19,300.00 | 17,508.47 | 22 |
| 2025-03-26 | 19,250.00 | 19,984.00 | 19,250.00 | 19,984.00 | 18,128.98 | 2 |
| 2025-03-25 | 19,880.00 | 19,880.00 | 19,880.00 | 19,880.00 | 18,034.63 | 45 |
| 2025-03-24 | 19,940.00 | 20,100.00 | 19,940.00 | 20,100.00 | 18,234.21 | 23 |
| 2025-03-21 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 18,098.13 | 5 |
| 2025-03-20 | 20,145.00 | 20,150.00 | 20,145.00 | 20,150.00 | 18,279.57 | 47 |
| 2025-03-19 | 20,910.00 | 20,910.00 | 20,910.00 | 20,910.00 | 18,969.02 | 5 |
| 2025-03-18 | 21,405.00 | 21,405.00 | 21,145.00 | 21,145.00 | 19,182.21 | 44 |
| 2025-03-13 | 20,535.00 | 20,535.00 | 20,535.00 | 20,535.00 | 18,628.83 | 390 |
| 2025-03-12 | 20,580.00 | 20,580.00 | 20,500.00 | 20,500.00 | 18,597.08 | 510 |
| 2025-03-11 | 20,830.00 | 20,830.00 | 20,830.00 | 20,830.00 | 18,896.45 | 390 |
| 2025-03-07 | 21,110.00 | 21,110.00 | 21,110.00 | 21,110.00 | 19,150.46 | 20 |
| 2025-03-06 | 21,500.00 | 21,730.00 | 19,000.00 | 21,680.00 | 19,667.55 | 280 |
| 2025-03-05 | 21,000.00 | 21,210.00 | 21,000.00 | 21,210.00 | 19,241.17 | 58 |
| 2025-03-04 | 19,480.00 | 19,514.00 | 19,480.00 | 19,514.00 | 17,702.61 | 105 |
| 2025-03-03 | 20,045.00 | 20,045.00 | 20,045.00 | 20,045.00 | 18,184.32 | 5 |
| 2025-02-28 | 19,970.00 | 19,970.00 | 19,970.00 | 19,970.00 | 18,116.28 | 19 |
| 2025-02-26 | 19,820.00 | 19,820.00 | 19,820.00 | 19,820.00 | 17,980.20 | 40 |
| 2025-02-24 | 19,590.00 | 19,590.00 | 19,590.00 | 19,590.00 | 17,771.55 | 52 |
| 2025-02-20 | 19,526.00 | 19,634.00 | 19,526.00 | 19,634.00 | 17,811.47 | 23 |
| 2025-02-18 | 20,255.00 | 20,500.00 | 20,165.00 | 20,235.00 | 18,356.68 | 562 |
| 2025-02-14 | 20,500.00 | 20,620.00 | 20,500.00 | 20,500.00 | 18,597.08 | 103 |
| 2025-02-13 | 19,970.00 | 20,325.00 | 19,970.00 | 20,325.00 | 18,438.33 | 55 |
| 2025-02-12 | 19,470.00 | 19,470.00 | 19,470.00 | 19,470.00 | 17,662.69 | 6 |
| 2025-02-10 | 19,500.00 | 19,500.00 | 19,250.00 | 19,250.00 | 17,463.11 | 21 |
| 2025-02-06 | 19,520.00 | 19,520.00 | 19,520.00 | 19,520.00 | 17,708.05 | 5 |
| 2025-02-04 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 16,510.58 | 30 |
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.