BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 50.770 | 51.830 | 50.760 | 51.650 | 51.650 | 3,132,075 |
| 2026-05-07 | 52.320 | 52.410 | 50.670 | 50.910 | 50.910 | 4,675,263 |
| 2026-05-06 | 53.500 | 53.990 | 51.370 | 52.520 | 52.520 | 5,848,655 |
| 2026-05-05 | 52.890 | 53.790 | 52.790 | 53.450 | 53.450 | 3,275,888 |
| 2026-05-04 | 52.610 | 54.270 | 52.400 | 52.850 | 52.850 | 3,932,870 |
| 2026-04-30 | 53.990 | 54.810 | 53.280 | 54.740 | 52.410 | 3,636,182 |
| 2026-04-29 | 54.300 | 54.930 | 54.050 | 54.050 | 51.749 | 2,535,682 |
| 2026-04-28 | 54.690 | 54.930 | 54.200 | 54.440 | 52.122 | 2,147,840 |
| 2026-04-27 | 53.870 | 54.750 | 53.800 | 54.280 | 51.969 | 1,743,753 |
| 2026-04-24 | 54.010 | 54.660 | 53.990 | 54.320 | 52.007 | 2,611,296 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 2.2500 EUR |
| 2025-05-05 | 2.2500 EUR |
| 2024-04-26 | 3.4000 EUR |
| 2023-04-28 | 3.4000 EUR |
| 2022-05-02 | 3.4000 EUR |
| 2021-04-30 | 3.3000 EUR |
| 2020-05-04 | 3.3000 EUR |
| 2019-05-06 | 3.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.