BASF Se (BAS.DE) XETRA

52.12

+0.23(+0.44%)

Updated at May 22 04:08PM

Currency In EUR

BAS.DE Historical Return

If you invested €1000 in BASF Se (BAS.DE) 10 years ago, it would be worth €1,266.28 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,011.65, while €1000 invested 1 year ago would be worth €1,228.67. This corresponds to total returns of 26.63%, 1.16%, 22.87%, respectively, with annualized returns of 2.39%, 0.23%, 22.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2026	50.81	51.89	51.89	52.06	50.65	2.33M
May 20, 2026	52.39	51.1	51.1	52.6	51.02	3.29M
May 19, 2026	52.77	52.3	52.3	53.15	52.06	2.16M
May 18, 2026	52.47	52.96	52.96	53.17	52.33	1.94M
May 15, 2026	52.83	52.63	52.63	53.45	52.46	2.12M
May 14, 2026	53.79	53.39	53.39	54.26	53.08	1.9M
May 13, 2026	53.68	54	54	54.32	53.55	2.32M
May 12, 2026	53.43	53.2	53.2	53.95	52.97	2.65M
May 11, 2026	51.84	53.46	53.46	54	51.71	3.99M
May 08, 2026	50.77	51.65	51.65	51.83	50.76	3.13M
May 07, 2026	52.32	50.91	50.91	52.41	50.67	4.68M
May 06, 2026	53.5	52.52	52.52	53.99	51.37	5.85M
May 05, 2026	52.89	53.45	53.45	53.79	52.79	3.28M
May 04, 2026	52.61	52.85	52.85	54.27	52.4	3.93M
April 30, 2026	53.99	54.74	54.74	54.81	53.28	3.63M
April 29, 2026	54.3	54.05	54.05	54.93	54.05	2.54M
April 28, 2026	54.69	54.44	54.44	54.93	54.2	2.15M
April 27, 2026	53.87	54.28	54.28	54.75	53.8	1.74M
April 24, 2026	54.01	54.32	54.32	54.66	53.99	2.61M
April 23, 2026	53.43	54.24	54.24	54.6	53.2	2.58M
April 22, 2026	53.55	53.51	53.51	54.48	53.45	2.3M
April 21, 2026	52.9	53.49	53.49	53.65	52.9	1.64M
April 20, 2026	52.84	52.9	52.9	53.11	52.48	2.6M
April 17, 2026	53.24	52.77	52.77	53.68	52.31	4.59M
April 16, 2026	53.08	53.41	53.41	53.67	52.93	1.83M
April 15, 2026	53.56	52.9	52.9	54.13	52.59	3.92M
April 14, 2026	54.8	53.73	53.73	55.05	53.73	3.32M
April 13, 2026	54.42	54.65	54.65	54.95	54.34	4.58M
April 10, 2026	53.52	54.7	54.7	55	53.36	4.58M
April 09, 2026	52.8	53.58	53.58	53.58	52.45	3.87M
April 08, 2026	52.48	52.21	52.21	52.48	50.77	4.3M
April 07, 2026	50.85	51.93	51.93	52.48	50.8	3.84M
April 02, 2026	50.82	50.94	50.94	51.4	50.48	2.65M
April 01, 2026	52.78	50.94	50.94	52.86	50.84	4.43M
March 31, 2026	52.88	52.4	52.4	53.06	52.14	3.49M
March 30, 2026	52	53	53	53	51.62	4.02M
March 27, 2026	51	52.1	52.1	52.2	50.72	4.47M
March 26, 2026	49.94	50.74	50.74	51.1	49.73	3.62M
March 25, 2026	49.5	50.02	50.02	50.08	49.48	2.89M
March 24, 2026	47.95	48.85	48.85	48.86	47.36	2.11M
March 23, 2026	45	46.89	46.89	47.84	44.88	4.43M
March 20, 2026	46.3	46	46	46.9	45.53	5.73M
March 19, 2026	47.5	46.13	46.13	47.52	45.86	4.61M
March 18, 2026	49.23	48.29	48.29	49.61	47.94	2.85M
March 17, 2026	48.06	48.86	48.86	48.92	47.94	2.06M
March 16, 2026	48.1	48.3	48.3	48.51	47.5	2.47M
March 13, 2026	48.12	48.35	48.35	49.28	48	3.51M
March 12, 2026	46.3	48.45	48.45	48.7	45.96	4.63M
March 11, 2026	45.37	46.31	46.31	46.78	45.37	2.46M
March 10, 2026	46	45.85	45.85	46.34	45.48	2.56M
March 09, 2026	44.28	44.79	44.79	45.1	43.9	3.44M
March 06, 2026	46.7	45.27	45.27	46.7	44.7	5.07M
March 05, 2026	46.11	46.43	46.43	46.95	45.81	3.44M
March 04, 2026	45.52	46.15	46.15	46.7	45.14	4.05M
March 03, 2026	46.3	45.43	45.43	46.62	44.52	6.23M
March 02, 2026	47.4	47.33	47.33	47.97	46.53	5.01M
February 27, 2026	48	48.7	48.7	49.44	46.97	5.42M
February 26, 2026	48.89	49.66	49.66	50.22	48.55	3.19M
February 25, 2026	48.9	48.93	48.93	49.23	48.63	1.64M
February 24, 2026	49.23	48.87	48.87	49.79	48.75	1.65M