XETRA - Delayed Quote
EUR
BASF SE (BAS.DE)
53.46
+0.13
(+0.24%)
At close: October 30 at 5:36:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
52.84
53.96
52.40
53.33
53.33
2,092,273
Oct 28, 2026
51.87
52.84
51.18
52.84
52.84
2,089,580
Oct 27, 2026
51.90
52.38
51.59
52.12
52.12
1,319,950
Oct 26, 2026
51.93
52.40
51.42
52.24
52.24
1,438,454
Oct 23, 2026
52.50
52.86
51.87
52.45
52.45
1,586,791
Oct 22, 2026
52.53
52.57
51.63
52.37
52.37
1,484,172
Oct 21, 2026
52.55
53.06
52.36
52.58
52.58
1,223,565
Oct 20, 2026
52.67
52.71
52.24
52.63
52.63
1,752,072
Oct 19, 2026
52.91
53.21
52.22
52.67
52.67
1,430,894
Oct 16, 2026
52.62
53.39
52.53
53.23
53.23
1,929,449
Oct 15, 2026
52.32
52.82
51.80
52.62
52.62
1,831,581
Oct 14, 2026
51.93
52.70
51.55
52.46
52.46
1,985,068
Oct 13, 2026
51.84
52.12
51.14
51.42
51.42
1,193,908
Oct 12, 2026
51.46
51.54
51.08
51.27
51.27
1,422,846
Oct 9, 2026
51.95
52.26
51.29
51.68
51.68
1,542,862
Oct 8, 2026
50.91
51.98
50.90
51.77
51.77
1,502,977
Oct 7, 2026
50.95
51.61
50.80
51.18
51.18
1,352,907
Oct 6, 2026
50.35
51.52
49.83
51.08
51.08
1,778,726
Oct 5, 2026
50.22
50.41
49.50
50.24
50.24
1,411,275
Oct 2, 2026
49.65
50.23
49.36
49.92
49.92
1,590,195
Oct 1, 2026
49.50
50.18
49.16
49.40
49.40
2,040,803
Sep 30, 2026
50.59
50.93
50.18
50.18
50.18
1,782,008
Sep 29, 2026
50.12
50.75
49.82
49.94
49.94
1,284,279
Sep 28, 2026
50.12
50.70
49.46
50.28
50.28
2,100,530
Sep 25, 2026
52.01
52.25
50.08
50.42
50.42
4,369,064
Sep 24, 2026
51.99
52.69
51.84
52.30
52.30
1,281,255
Sep 23, 2026
52.07
52.28
51.59
52.18
52.18
1,175,569
Sep 22, 2026
51.40
52.03
51.00
51.79
51.79
1,270,110
Sep 21, 2026
51.25
52.13
51.22
51.36
51.36
1,326,488
Sep 18, 2026
52.04
52.15
51.30
51.62
51.62
4,997,487
Sep 17, 2026
52.04
52.65
51.84
52.37
52.37
1,463,701
Sep 16, 2026
51.80
52.56
51.80
52.13
52.13
1,712,624
Sep 15, 2026
52.08
52.08
51.24
51.84
51.84
1,576,258
Sep 14, 2026
51.99
52.67
51.82
52.38
52.38
1,592,018
Sep 11, 2026
53.40
53.45
51.21
51.83
51.83
2,105,674
Sep 10, 2026
52.51
53.75
52.26
53.34
53.34
2,321,049
Sep 9, 2026
53.99
54.24
52.44
52.70
52.70
1,983,164
Sep 8, 2026
52.78
53.95
52.66
53.67
53.67
1,232,201
Sep 7, 2026
53.16
53.38
52.81
53.03
53.03
883,498
Sep 4, 2026
53.01
53.63
52.69
53.36
53.36
1,234,062
Sep 3, 2026
53.70
53.98
53.27
53.51
53.51
1,621,501
Sep 2, 2026
53.00
53.85
52.86
53.38
53.38
1,508,106
Sep 1, 2026
53.50
53.80
52.62
53.03
53.03
1,776,634
Aug 31, 2026
52.83
53.53
52.82
52.98
52.98
3,567,842
Aug 28, 2026
51.70
52.60
51.65
52.52
52.52
1,587,981
Aug 27, 2026
51.50
51.75
51.04
51.51
51.51
1,057,446
Aug 26, 2026
51.78
52.18
51.55
51.78
51.78
1,171,457
Aug 25, 2026
52.25
52.34
51.16
51.68
51.68
1,685,752
Aug 24, 2026
51.93
52.76
51.85
52.43
52.43
1,368,134
Aug 21, 2026
51.72
52.08
51.67
51.67
51.67
1,926,515
Aug 20, 2026
51.70
51.70
50.72
51.50
51.50
1,300,812
Aug 19, 2026
51.22
52.05
51.14
51.79
51.79
1,654,501
Aug 18, 2026
50.75
51.24
50.48
50.99
50.99
1,512,207
Aug 17, 2026
51.00
51.10
50.30
50.51
50.51
1,557,473
Aug 14, 2026
50.30
51.15
50.17
51.15
51.15
1,465,410
Aug 13, 2026
51.01
51.04
49.86
50.17
50.17
1,865,009
Aug 12, 2026
51.10
51.56
50.82
51.27
51.27
1,164,510
Aug 11, 2026
51.60
51.71
50.92
51.26
51.26
1,386,785
Aug 10, 2026
51.64
51.83
51.03
51.63
51.63
1,316,674
Aug 7, 2026
51.60
51.98
51.23
51.50
51.50
1,327,819
Aug 6, 2026
50.99
51.66
50.85
51.32
51.32
1,543,729
Aug 5, 2026
50.70
51.26
50.39
50.70
50.70
1,510,561
Aug 4, 2026
51.23
51.55
50.25
50.44
50.44
1,495,642
Aug 3, 2026
50.20
51.52
49.84
51.06
51.06
2,004,089
Jul 31, 2026
50.84
51.50
50.16
50.40
50.40
2,199,108
Jul 30, 2026
51.14
51.74
50.89
51.24
51.24
2,000,086
Jul 29, 2026
49.00
51.26
48.98
50.86
50.86
3,220,937
Jul 28, 2026
48.73
48.98
48.35
48.97
48.97
2,025,489
Jul 27, 2026
48.90
48.90
48.01
48.21
48.21
1,953,944
Jul 24, 2026
48.70
48.77
48.15
48.57
48.57
1,830,102
Jul 23, 2026
49.15
49.95
48.71
48.87
48.87
2,121,477
Jul 22, 2026
48.05
49.33
48.00
48.97
48.97
1,813,554
Jul 21, 2026
48.00
48.29
47.67
48.24
48.24
2,060,154
Jul 20, 2026
48.38
48.60
47.56
48.07
48.07
1,658,269
Jul 17, 2026
48.63
48.92
48.09
48.54
48.54
2,365,252
Jul 16, 2026
48.00
48.60
47.85
48.42
48.42
1,407,791
Jul 15, 2026
48.78
49.67
47.04
47.94
47.94
3,986,019
Jul 14, 2026
49.03
50.21
49.00
49.42
49.42
1,939,530
Jul 13, 2026
47.49
49.07
47.47
48.85
48.85
1,835,612
Jul 10, 2026
47.71
48.08
47.28
47.55
47.55
1,214,647
Jul 9, 2026
47.47
47.75
47.04
47.44
47.44
1,993,729
Jul 8, 2026
47.24
48.22
47.22
47.62
47.62
2,314,622
Jul 7, 2026
47.41
47.81
47.28
47.35
47.35
1,302,035
Jul 6, 2026
47.70
48.01
47.33
47.33
47.33
1,355,316
Jul 3, 2026
47.94
48.08
47.43
47.78
47.78
1,280,677
Jul 2, 2026
46.75
47.82
46.70
47.64
47.64
1,839,043
Jul 1, 2026
47.25
47.29
46.04
46.79
46.79
1,859,627
Jun 30, 2026
47.14
47.17
46.61
46.78
46.78
2,486,493
Jun 29, 2026
47.62
47.79
46.83
46.93
46.93
1,701,551
Jun 26, 2026
48.33
48.56
47.60
47.76
47.76
1,922,357
Jun 25, 2026
48.53
48.60
47.91
48.28
48.28
2,962,204
Jun 24, 2026
48.83
49.67
48.69
48.89
48.89
1,739,106
Jun 23, 2026
48.49
48.90
48.04
48.90
48.90
2,043,113
Jun 22, 2026
49.24
49.24
48.44
49.17
49.17
1,809,135
Jun 19, 2026
48.49
49.24
48.35
49.01
49.01
6,432,545
Jun 18, 2026
49.51
49.53
47.96
48.53
48.53
3,252,106
Jun 17, 2026
49.13
49.98
48.62
49.88
49.88
2,092,120
Jun 16, 2026
49.34
49.65
48.81
49.11
49.11
1,786,506
Jun 15, 2026
49.54
49.97
48.74
49.22
49.22
2,249,683
Jun 12, 2026
48.92
49.50
48.44
49.50
49.50
2,251,052
Jun 11, 2026
49.00
49.17
48.31
48.88
48.88
1,899,126
Jun 10, 2026
48.46
48.84
47.85
47.98
47.98
1,764,704
Jun 9, 2026
48.77
48.81
48.00
48.53
48.53
2,972,218
Jun 8, 2026
50.70
50.74
48.44
48.85
48.85
3,061,366
Jun 5, 2026
50.88
51.48
50.78
50.98
50.98
1,992,221
Jun 4, 2026
51.26
51.37
50.50
50.65
50.65
1,898,160
Jun 3, 2026
50.41
50.80
50.02
50.78
50.78
2,286,575
Jun 2, 2026
50.95
51.44
50.33
51.07
51.07
1,585,006
Jun 1, 2026
50.60
51.42
50.34
50.84
50.84
2,090,514
May 29, 2026
50.93
51.44
50.60
50.82
50.82
4,186,353
May 28, 2026
50.76
51.28
50.45
50.72
50.72
1,831,778
May 27, 2026
51.60
51.62
50.08
51.09
51.09
2,725,164
May 26, 2026
51.50
51.64
51.13
51.32
51.32
1,681,218
May 25, 2026
51.63
51.71
50.70
51.35
51.35
1,942,578
May 22, 2026
51.52
52.13
51.14
51.67
51.67
3,001,941
May 21, 2026
50.81
52.06
50.65
51.89
51.89
2,326,714
May 20, 2026
52.39
52.60
51.02
51.10
51.10
3,294,663
May 19, 2026
52.77
53.15
52.06
52.30
52.30
2,157,828
May 18, 2026
52.47
53.17
52.33
52.96
52.96
1,944,111
May 15, 2026
52.83
53.45
52.46
52.63
52.63
2,124,969
May 14, 2026
53.79
54.26
53.08
53.39
53.39
1,898,591
May 13, 2026
53.68
54.32
53.55
54.00
54.00
2,318,515
May 12, 2026
53.43
53.95
52.97
53.20
53.20
2,655,837
May 11, 2026
51.84
54.00
51.71
53.46
53.46
3,993,584
May 8, 2026
50.77
51.83
50.76
51.65
51.65
3,133,935
May 7, 2026
52.32
52.41
50.67
50.91
50.91
4,676,227
May 6, 2026
53.50
53.99
51.37
52.52
52.52
5,851,551
May 5, 2026
52.89
53.79
52.79
53.45
53.45
3,277,006
May 4, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
52.61
54.27
52.40
52.85
52.85
3,934,224
Apr 30, 2026
53.99
54.81
53.28
54.74
52.49
3,638,309
Apr 29, 2026
54.30
54.93
54.05
54.05
51.83
2,539,938
Apr 28, 2026
54.69
54.93
54.20
54.44
52.20
2,150,031
Apr 27, 2026
53.87
54.75
53.80
54.28
52.05
1,745,232
Apr 24, 2026
54.01
54.66
53.99
54.32
52.09
2,611,980
Apr 23, 2026
53.43
54.60
53.20
54.24
52.01
2,583,223
Apr 22, 2026
53.55
54.48
53.45
53.51
51.31
2,305,985
Apr 21, 2026
52.90
53.65
52.90
53.49
51.29
1,639,704
Apr 20, 2026
52.84
53.11
52.48
52.90
50.73
2,606,431
Apr 17, 2026
53.24
53.68
52.31
52.77
50.60
4,595,988
Apr 16, 2026
53.08
53.67
52.93
53.41
51.21
1,831,232
Apr 15, 2026
53.56
54.13
52.59
52.90
50.73
3,927,180
Apr 14, 2026
54.80
55.05
53.73
53.73
51.52
3,338,736
Apr 13, 2026
54.42
54.95
54.34
54.65
52.40
2,592,395
Apr 10, 2026
53.52
55.00
53.36
54.70
52.45
4,584,003
Apr 9, 2026
52.80
53.58
52.45
53.58
51.38
3,870,026
Apr 8, 2026
52.48
52.48
50.77
52.21
50.06
4,314,708
Apr 7, 2026
50.85
52.48
50.80
51.93
49.80
3,842,159
Apr 2, 2026
50.82
51.40
50.48
50.94
48.85
2,650,817
Apr 1, 2026
52.78
52.86
50.84
50.94
48.85
4,435,647
Mar 31, 2026
52.88
53.06
52.14
52.40
50.25
3,489,535
Mar 30, 2026
52.00
53.00
51.62
53.00
50.82
4,023,275
Mar 27, 2026
51.00
52.20
50.72
52.10
49.96
4,472,262
Mar 26, 2026
49.94
51.10
49.73
50.74
48.65
3,623,424
Mar 25, 2026
49.50
50.08
49.48
50.02
47.96
2,894,730
Mar 24, 2026
47.95
48.86
47.36
48.85
46.84
3,195,192
Mar 23, 2026
45.00
47.84
44.88
46.89
44.96
4,434,389
Mar 20, 2026
46.30
46.90
45.53
46.00
44.11
5,729,497
Mar 19, 2026
47.50
47.52
45.86
46.13
44.23
4,610,249
Mar 18, 2026
49.23
49.61
47.94
48.29
46.31
2,848,719
Mar 17, 2026
48.06
48.92
47.94
48.86
46.85
2,065,096
Mar 16, 2026
48.10
48.51
47.50
48.30
46.31
2,471,950
Mar 13, 2026
48.12
49.28
48.00
48.35
46.36
3,507,142
Mar 12, 2026
46.30
48.70
45.96
48.45
46.46
4,630,064
Mar 11, 2026
45.37
46.78
45.37
46.31
44.41
2,464,592
Mar 10, 2026
46.00
46.34
45.48
45.85
43.97
2,565,962
Mar 9, 2026
44.28
45.10
43.90
44.79
42.95
3,441,331
Mar 6, 2026
46.70
46.70
44.70
45.27
43.41
5,069,732
Mar 5, 2026
46.11
46.95
45.81
46.43
44.52
3,436,866
Mar 4, 2026
45.52
46.70
45.14
46.15
44.25
4,053,930
Mar 3, 2026
46.30
46.62
44.52
45.43
43.56
6,236,071
Mar 2, 2026
47.40
47.97
46.53
47.33
45.38
5,007,455
Feb 27, 2026
48.00
49.44
46.97
48.70
46.70
5,423,469
Feb 26, 2026
48.89
50.22
48.55
49.66
47.62
3,191,933
Feb 25, 2026
48.90
49.23
48.63
48.93
46.92
1,640,359
Feb 24, 2026
49.23
49.79
48.75
48.87
46.86
1,650,134
Feb 23, 2026
48.90
49.12
48.50
48.87
46.86
1,655,783
Feb 20, 2026
48.94
49.41
48.63
48.89
46.88
2,943,813
Feb 19, 2026
49.20
49.42
48.55
48.69
46.69
3,294,038
Feb 18, 2026
50.38
50.48
49.19
49.91
47.86
3,246,711
Feb 17, 2026
51.20
51.26
50.46
50.62
48.54
1,659,289
Feb 16, 2026
50.78
51.10
50.40
50.76
48.67
1,491,683
Feb 13, 2026
51.40
51.42
50.32
51.08
48.98
2,604,911
Feb 12, 2026
51.58
52.68
51.24
51.36
49.25
3,993,859
Feb 11, 2026
51.06
51.80
50.44
51.62
49.50
3,312,291
Feb 10, 2026
49.18
51.06
49.18
50.92
48.83
4,716,171
Feb 9, 2026
48.34
48.90
48.22
48.66
46.66
1,574,235
Feb 6, 2026
48.61
48.80
47.91
48.18
46.20
2,663,312
Feb 5, 2026
49.80
49.99
48.22
49.10
47.08
4,043,332
Feb 4, 2026
48.12
49.89
47.91
49.76
47.71
5,854,803
Feb 3, 2026
46.96
47.43
46.37
47.40
45.45
2,408,849
Feb 2, 2026
45.81
46.93
45.64
46.63
44.71
2,470,515
Jan 30, 2026
46.10
46.16
45.68
45.96
44.07
2,150,871
Jan 29, 2026
46.70
46.70
45.73
45.96
44.07
1,914,989
Jan 28, 2026
45.68
46.27
45.58
45.94
44.05
1,655,404
Jan 27, 2026
46.16
46.26
45.17
46.10
44.21
2,196,771
Jan 26, 2026
45.96
46.61
45.74
46.34
44.44
2,018,515
Jan 23, 2026
45.70
46.18
45.41
46.10
44.21
2,215,814
Jan 22, 2026
45.80
46.71
45.60
46.52
44.61
3,156,857
Jan 21, 2026
43.85
45.51
43.80
45.35
43.49
3,259,897
Jan 20, 2026
43.90
43.98
43.33
43.62
41.83
2,268,299
Jan 19, 2026
43.60
44.46
43.36
44.07
42.26
2,920,793
Jan 16, 2026
46.14
46.14
44.59
44.59
42.76
4,195,904
Jan 15, 2026
45.82
46.44
45.66
46.29
44.39
2,671,419
Jan 14, 2026
44.68
45.82
44.50
45.82
43.94
2,789,026
Jan 13, 2026
45.20
45.22
44.46
44.58
42.75
2,030,956
Jan 12, 2026
45.10
45.21
44.46
44.77
42.93
1,624,812
Jan 9, 2026
44.36
45.25
44.36
44.94
43.09
2,929,133
Jan 8, 2026
44.26
44.82
43.63
44.32
42.50
2,407,622
Jan 7, 2026
45.00
45.05
44.13
44.16
42.34
1,882,797
Jan 6, 2026
44.09
45.12
43.75
44.84
43.00
2,507,313
Jan 5, 2026
44.85
44.99
43.57
43.89
42.09
2,578,885
Jan 2, 2026
44.48
44.79
44.21
44.78
42.94
1,385,008
Dec 30, 2025
44.23
44.58
44.06
44.43
42.60
1,030,640
Dec 29, 2025
43.73
44.52
43.73
44.21
42.39
1,684,114
Dec 23, 2025
43.68
43.98
43.49
43.64
41.85
991,908
Dec 22, 2025
43.99
44.19
43.51
43.73
41.93
1,101,695
Dec 19, 2025
43.80
44.07
43.71
43.76
41.96
4,392,462
Dec 18, 2025
44.34
44.39
43.83
44.04
42.23
1,794,639
Dec 17, 2025
44.34
44.48
43.92
44.32
42.50
1,814,511
Dec 16, 2025
44.46
45.34
44.40
44.52
42.69
2,223,522
Dec 15, 2025
45.02
45.13
43.87
44.25
42.43
2,381,916
Dec 12, 2025
44.66
45.19
44.53
44.84
43.00
2,166,899
Dec 11, 2025
43.39
44.65
43.04
44.56
42.73
2,878,632
Dec 10, 2025
43.13
43.48
42.87
43.14
41.37
1,537,382
Dec 9, 2025
43.09
43.60
42.77
43.25
41.47
1,611,326
Dec 8, 2025
43.70
43.70
43.10
43.31
41.53
1,325,726
Dec 5, 2025
43.00
43.92
43.00
43.73
41.93
2,060,275
Dec 4, 2025
43.99
44.00
42.68
42.77
41.01
3,402,908
Dec 3, 2025
45.10
45.30
44.20
44.22
42.40
2,486,219
Dec 2, 2025
44.69
46.19
44.54
45.16
43.30
3,108,656
Dec 1, 2025
44.68
44.92
44.53
44.74
42.90
1,973,085
Nov 28, 2025
44.69
44.93
44.56
44.90
43.05
1,596,845
Nov 27, 2025
44.62
45.02
44.21
44.62
42.79
1,432,303
Nov 26, 2025
44.77
44.91
44.03
44.62
42.79
1,891,712
Nov 25, 2025
44.18
45.15
43.76
44.71
42.87
3,055,037
Nov 24, 2025
43.50
44.56
43.49
44.33
42.51
2,950,027
Nov 21, 2025
42.37
43.97
42.37
43.79
41.99
3,590,055
Nov 20, 2025
43.27
43.28
42.24
42.77
41.01
2,065,488
Nov 19, 2025
41.75
43.82
41.62
43.10
41.33
4,092,983
Nov 18, 2025
42.13
42.49
41.69
41.90
40.18
2,367,253
Nov 17, 2025
43.35
43.50
42.35
42.57
40.82
1,761,278
Nov 14, 2025
43.91
44.08
42.92
43.47
41.68
2,171,069
Nov 13, 2025
43.90
44.30
43.77
44.11
42.30
1,768,287
Nov 12, 2025
43.55
44.10
43.43
43.74
41.94
1,704,371
Nov 11, 2025
43.09
43.61
42.98
43.57
41.78
1,806,836
Nov 10, 2025
42.99
43.52
42.90
43.02
41.25
1,909,674
Nov 7, 2025
43.13
43.20
42.20
42.52
40.77
1,786,497
Nov 6, 2025
43.11
43.35
42.79
42.90
41.14
1,680,080
Nov 5, 2025
41.70
43.22
41.48
43.02
41.25
2,758,041
Nov 4, 2025
42.57
42.64
41.73
41.85
40.13
3,186,319
Nov 3, 2025
42.63
43.78
42.47
42.93
41.17
1,936,943
Oct 31, 2025
43.00
43.11
42.62
42.79
41.03
1,775,118
Oct 30, 2025
43.71
43.78
42.98
43.02
41.25
2,102,565
