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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.13	42.52	42.52	43.2	42.2	1.79M
November 06, 2025	43.11	42.9	42.9	43.35	42.79	1.68M
November 05, 2025	41.7	43.02	43.02	43.22	41.48	2.76M
November 04, 2025	42.57	41.85	41.85	42.64	41.73	3.19M
November 03, 2025	42.63	42.93	42.93	43.78	42.47	1.94M
October 31, 2025	43	42.79	42.79	43.11	42.62	1.78M
October 30, 2025	43.71	43.02	43.02	43.78	42.98	2.1M
October 29, 2025	43.83	43.72	43.72	44.72	43.52	3.51M
October 28, 2025	43.14	43.01	43.01	43.26	42.89	1.6M
October 27, 2025	43.8	43.4	43.4	43.92	43.31	1.22M
October 24, 2025	43.74	43.72	43.72	44.14	43.25	2.04M
October 23, 2025	43.03	43.71	43.71	44	42.92	3.16M
October 22, 2025	43.29	43.11	43.11	43.45	42.85	2.14M
October 21, 2025	43.85	43.18	43.18	43.85	42.99	1.68M
October 20, 2025	43.54	43.78	43.78	43.88	43.32	1.72M
October 17, 2025	42.76	43.5	43.5	43.8	42.68	2.5M
October 16, 2025	42.8	43.19	43.19	43.19	42.33	1.72M
October 15, 2025	42	42.54	42.54	42.74	42	2.13M
October 14, 2025	41.87	41.59	41.59	42.25	41.54	2.84M
October 13, 2025	42.69	42.68	42.68	43.01	42.47	1.65M
October 10, 2025	42.9	42.2	42.2	43.88	42.2	4.79M
October 09, 2025	43.25	42.97	42.97	43.78	42.97	1.72M
October 08, 2025	43.58	43.15	43.15	43.75	43.15	2.11M
October 07, 2025	44.06	44	44	44.3	43.67	1.43M
October 06, 2025	44.21	43.93	43.93	45.03	43.38	3.77M
October 03, 2025	43.8	44.27	44.27	44.38	43.61	2.29M
October 02, 2025	43.12	43.66	43.66	43.9	43	2.97M
October 01, 2025	42.06	42.81	42.81	42.93	42.06	1.86M
September 30, 2025	42.36	42.39	42.39	42.46	42.02	1.54M
September 29, 2025	42.5	42.59	42.59	42.71	42.2	1.64M
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

BASF Se (BAS.DE) XETRA