BASF Se - BAS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.02	42.49	42.49	42.49	41.82	1.88M
September 25, 2025	42.35	42.09	42.09	42.48	41.61	2.59M
September 24, 2025	42.65	42.44	42.44	42.71	42.12	3.07M
September 23, 2025	42.27	42.85	42.85	43	42.14	1.83M
September 22, 2025	42.55	42.19	42.19	42.6	42.07	2.2M
September 19, 2025	43.01	42.82	42.82	43.53	42.69	5.23M
September 18, 2025	43	42.96	42.96	43.41	42.78	2.32M
September 17, 2025	43.59	43.49	43.49	43.76	42.99	2.02M
September 16, 2025	43.83	43.66	43.66	44.02	43.46	1.46M
September 15, 2025	44.14	44	44	44.39	43.63	1.31M
September 12, 2025	43.95	43.86	43.86	44.22	43.58	1.18M
September 11, 2025	43.63	43.95	43.95	44.4	43.26	1.55M
September 10, 2025	44.15	43.68	43.68	44.41	43.56	1.83M
September 09, 2025	44.2	43.51	43.51	44.47	43.41	1.77M
September 08, 2025	44.03	44.18	44.18	44.25	43.74	1.07M
September 05, 2025	44.36	43.81	43.81	44.47	43.66	1.93M
September 04, 2025	44.42	44	44	44.76	43.75	2.37M
September 03, 2025	45.12	44.63	44.63	45.28	44.63	1.54M
September 02, 2025	45.09	44.91	44.91	45.45	44.77	1.81M
September 01, 2025	45.5	45.32	45.32	45.58	45.18	971,948
August 29, 2025	45.72	45.36	45.36	45.93	44.99	2.08M
August 28, 2025	46.43	45.89	45.89	46.72	45.78	1.34M
August 27, 2025	47.33	46.16	46.16	47.48	45.97	1.92M
August 26, 2025	46.92	47.37	47.37	47.92	46.71	1.78M
August 25, 2025	47.96	47.32	47.32	48.11	47.22	1.73M
August 22, 2025	47.34	48.06	48.06	48.3	47.34	1.78M
August 21, 2025	48.17	47.48	47.48	48.3	47.14	2.17M
August 20, 2025	47.83	48.13	48.13	48.4	47.37	2.58M
August 19, 2025	46.29	47.57	47.57	47.79	46.26	2.31M
August 18, 2025	45.83	46.35	46.35	46.44	45.76	1.65M
August 15, 2025	46.38	46.16	46.16	46.89	46.16	2.93M
August 14, 2025	45.49	45.87	45.87	46.11	45.35	2.23M
August 13, 2025	44.84	45.69	45.69	45.69	44.56	2.05M
August 12, 2025	44.9	44.82	44.82	44.99	44.25	1.74M
August 11, 2025	45.73	44.75	44.75	45.82	44.58	1.9M
August 08, 2025	45.1	45.48	45.48	45.68	44.57	2.14M
August 07, 2025	43	44.76	44.76	45.42	42.91	5.09M
August 06, 2025	42.57	42.74	42.74	43.23	42.48	1.64M
August 05, 2025	41.8	42.5	42.5	42.5	41.73	1.66M
August 04, 2025	42.01	41.68	41.68	42.13	41.68	2.26M
August 01, 2025	42.85	41.77	41.77	42.9	41.63	3.87M
July 31, 2025	43.71	43.16	43.16	44.09	43.02	3.12M
July 30, 2025	44.07	43.95	43.95	44.82	43.55	2.26M
July 29, 2025	44.7	43.9	43.9	44.8	43.76	1.72M
July 28, 2025	46.44	44.87	44.87	46.52	44.44	3.47M
July 25, 2025	45.45	45.65	45.65	46.06	44.93	2.76M
July 24, 2025	46	45.74	45.74	46.42	45.64	4.13M
July 23, 2025	44.46	45	45	45.17	44.19	3.97M
July 22, 2025	43.33	43.51	43.51	43.71	42.95	1.97M
July 21, 2025	42.67	43.49	43.49	43.68	42.52	2.4M
July 18, 2025	42.84	42.5	42.5	43.15	42.42	2.84M
July 17, 2025	42.45	42.53	42.53	42.91	42.2	1.27M
July 16, 2025	42.97	42.02	42.02	43.08	41.91	2.69M
July 15, 2025	42.88	43.35	43.35	43.75	42.84	2.12M
July 14, 2025	42.61	42.77	42.77	44.21	42.5	3.44M
July 11, 2025	43.88	43.33	43.33	44	43.02	2.71M
July 10, 2025	43.88	44.12	44.12	44.62	43.62	3.51M
July 09, 2025	42.67	43.52	43.52	44.29	42.48	4.52M
July 08, 2025	41.48	42.41	42.41	42.74	41.21	3.46M
July 07, 2025	41.76	41.34	41.34	41.82	41.3	2.06M

BASF Se (BAS.DE) XETRA