BASF SE (BAS.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 51.60 | 51.98 | 51.23 | 51.50 | +0.35% | 1,327,719 |
| 2026-08-06 | 50.99 | 51.66 | 50.85 | 51.32 | +1.22% | 1,543,079 |
| 2026-08-05 | 50.70 | 51.26 | 50.39 | 50.70 | +0.52% | 1,510,086 |
| 2026-08-04 | 51.23 | 51.55 | 50.25 | 50.44 | -1.21% | 1,495,026 |
| 2026-08-03 | 50.20 | 51.52 | 49.84 | 51.06 | +1.31% | 2,002,010 |
| 2026-07-31 | 50.84 | 51.50 | 50.16 | 50.40 | -1.64% | 2,199,007 |
| 2026-07-30 | 51.14 | 51.74 | 50.89 | 51.24 | +0.75% | 1,998,979 |
| 2026-07-29 | 49.00 | 51.26 | 48.98 | 50.86 | +3.87% | 3,218,233 |
| 2026-07-28 | 48.73 | 48.98 | 48.35 | 48.97 | +1.57% | 2,022,908 |
| 2026-07-27 | 48.90 | 48.90 | 48.01 | 48.21 | -0.74% | 1,952,577 |
| 2026-07-24 | 48.70 | 48.77 | 48.15 | 48.57 | -0.61% | 1,830,067 |
| 2026-07-23 | 49.15 | 49.95 | 48.70 | 48.87 | -0.20% | 2,121,246 |
| 2026-07-22 | 48.05 | 49.33 | 48.00 | 48.97 | +1.50% | 1,812,078 |
| 2026-07-21 | 48.00 | 48.29 | 47.67 | 48.24 | +0.36% | 2,055,179 |
| 2026-07-20 | 48.38 | 48.60 | 47.56 | 48.07 | -0.98% | 1,657,367 |
| 2026-07-17 | 48.63 | 48.92 | 48.09 | 48.55 | +0.27% | 2,365,102 |
| 2026-07-16 | 48.00 | 48.60 | 47.84 | 48.41 | +0.99% | 1,407,211 |
| 2026-07-15 | 48.78 | 49.66 | 47.04 | 47.94 | -2.99% | 3,985,715 |
| 2026-07-14 | 49.02 | 50.21 | 49.00 | 49.42 | +1.17% | 1,938,762 |
| 2026-07-13 | 47.49 | 49.07 | 47.47 | 48.85 | +2.73% | 1,834,106 |
| 2026-07-10 | 47.71 | 48.09 | 47.28 | 47.55 | +0.23% | 1,212,971 |
| 2026-07-09 | 47.47 | 47.75 | 47.05 | 47.44 | -0.38% | 1,993,554 |
| 2026-07-08 | 47.23 | 48.23 | 47.22 | 47.62 | +0.56% | 2,314,522 |
| 2026-07-07 | 47.41 | 47.81 | 47.27 | 47.35 | +0.05% | 1,300,890 |
| 2026-07-06 | 47.70 | 48.01 | 47.33 | 47.33 | -0.94% | 1,354,190 |
| 2026-07-03 | 47.95 | 48.08 | 47.43 | 47.78 | +0.29% | 1,280,610 |
| 2026-07-02 | 46.75 | 47.82 | 46.70 | 47.64 | +1.81% | 1,835,033 |
| 2026-07-01 | 47.25 | 47.29 | 46.04 | 46.80 | +0.03% | 1,858,919 |
| 2026-06-30 | 47.14 | 47.17 | 46.61 | 46.78 | -0.32% | 2,474,800 |
| 2026-06-29 | 47.62 | 47.79 | 46.84 | 46.93 | -1.74% | 1,700,989 |
| 2026-06-26 | 48.33 | 48.56 | 47.59 | 47.76 | -1.07% | 1,921,787 |
| 2026-06-25 | 48.53 | 48.59 | 47.91 | 48.27 | -1.26% | 2,961,752 |
| 2026-06-24 | 48.84 | 49.66 | 48.70 | 48.89 | -0.03% | 1,738,440 |
| 2026-06-23 | 48.48 | 48.91 | 48.05 | 48.91 | -0.54% | 2,041,502 |
| 2026-06-22 | 49.23 | 49.23 | 48.44 | 49.17 | +0.34% | 1,808,908 |
| 2026-06-19 | 48.49 | 49.23 | 48.34 | 49.01 | +0.97% | 6,432,545 |
| 2026-06-18 | 49.51 | 49.53 | 47.96 | 48.53 | -2.71% | 3,251,956 |
| 2026-06-17 | 49.13 | 49.98 | 48.62 | 49.88 | +1.58% | 2,091,852 |
| 2026-06-16 | 49.34 | 49.65 | 48.81 | 49.11 | -0.23% | 1,776,939 |
| 2026-06-15 | 49.54 | 49.97 | 48.74 | 49.23 | -0.56% | 2,248,548 |
| 2026-06-12 | 48.92 | 49.50 | 48.44 | 49.50 | +1.28% | 2,250,577 |
| 2026-06-11 | 49.00 | 49.16 | 48.31 | 48.88 | +1.87% | 1,897,565 |
| 2026-06-10 | 48.45 | 48.84 | 47.85 | 47.98 | -1.12% | 1,764,416 |
| 2026-06-09 | 48.77 | 48.81 | 48.00 | 48.52 | -0.67% | 2,970,922 |
| 2026-06-08 | 50.70 | 50.74 | 48.45 | 48.85 | -4.18% | 3,057,845 |
| 2026-06-05 | 50.88 | 51.48 | 50.78 | 50.98 | +0.65% | 1,991,466 |
| 2026-06-04 | 51.26 | 51.37 | 50.50 | 50.65 | -0.26% | 1,896,338 |
| 2026-06-03 | 50.41 | 50.80 | 50.02 | 50.78 | -0.57% | 2,286,293 |
| 2026-06-02 | 50.95 | 51.44 | 50.33 | 51.07 | +0.45% | 1,584,856 |
| 2026-06-01 | 50.60 | 51.42 | 50.34 | 50.84 | +0.04% | 2,089,133 |
| 2026-05-29 | 50.93 | 51.44 | 50.60 | 50.82 | +0.20% | 4,186,033 |
| 2026-05-28 | 50.76 | 51.28 | 50.45 | 50.72 | -0.72% | 1,831,034 |
| 2026-05-27 | 51.60 | 51.62 | 50.08 | 51.09 | -0.45% | 2,721,668 |
| 2026-05-26 | 51.50 | 51.64 | 51.13 | 51.32 | -0.06% | 1,673,444 |
| 2026-05-25 | 51.63 | 51.71 | 50.70 | 51.35 | -0.62% | 1,941,680 |
| 2026-05-22 | 51.52 | 52.13 | 51.14 | 51.67 | -0.42% | 3,001,639 |
| 2026-05-21 | 50.81 | 52.06 | 50.65 | 51.89 | +1.55% | 2,326,678 |
| 2026-05-20 | 52.39 | 52.60 | 51.02 | 51.10 | -2.29% | 3,292,468 |
| 2026-05-19 | 52.77 | 53.15 | 52.06 | 52.30 | -1.25% | 2,157,315 |
| 2026-05-18 | 52.47 | 53.17 | 52.33 | 52.96 | +0.63% | 1,940,638 |
| 2026-05-15 | 52.83 | 53.45 | 52.46 | 52.63 | -1.42% | 2,124,959 |
| 2026-05-14 | 53.79 | 54.26 | 53.08 | 53.39 | -1.13% | 1,898,180 |
| 2026-05-13 | 53.68 | 54.32 | 53.55 | 54.00 | +1.50% | 2,316,145 |
| 2026-05-12 | 53.43 | 53.95 | 52.97 | 53.20 | -0.49% | 2,654,331 |
| 2026-05-11 | 51.84 | 54.00 | 51.71 | 53.46 | +3.50% | 3,991,811 |
| 2026-05-08 | 50.77 | 51.83 | 50.76 | 51.65 | +1.45% | 3,132,075 |
| 2026-05-07 | 52.32 | 52.41 | 50.67 | 50.91 | -3.07% | 4,675,263 |
| 2026-05-06 | 53.50 | 53.99 | 51.37 | 52.52 | -1.74% | 5,848,655 |
| 2026-05-05 | 52.89 | 53.79 | 52.79 | 53.45 | +1.14% | 3,275,888 |
| 2026-05-04 | 52.61 | 54.27 | 52.40 | 52.85 | -3.45% | 3,932,870 |
| 2026-04-30 | 53.99 | 54.81 | 53.28 | 54.74 | +1.28% | 3,636,182 |
| 2026-04-29 | 54.30 | 54.93 | 54.05 | 54.05 | -0.72% | 2,535,682 |
| 2026-04-28 | 54.69 | 54.93 | 54.20 | 54.44 | +0.29% | 2,147,840 |
| 2026-04-27 | 53.87 | 54.75 | 53.80 | 54.28 | -0.07% | 1,743,753 |
| 2026-04-24 | 54.01 | 54.66 | 53.99 | 54.32 | +0.15% | 2,611,296 |
| 2026-04-23 | 53.43 | 54.60 | 53.20 | 54.24 | +1.36% | 2,581,672 |
| 2026-04-22 | 53.55 | 54.48 | 53.45 | 53.51 | +0.04% | 2,303,993 |
| 2026-04-21 | 52.90 | 53.65 | 52.90 | 53.49 | +1.12% | 1,637,819 |
| 2026-04-20 | 52.84 | 53.11 | 52.48 | 52.90 | +0.25% | 2,603,449 |
| 2026-04-17 | 53.24 | 53.68 | 52.31 | 52.77 | -1.20% | 4,593,462 |
| 2026-04-16 | 53.08 | 53.67 | 52.93 | 53.41 | +0.96% | 1,830,205 |
| 2026-04-15 | 53.56 | 54.13 | 52.59 | 52.90 | -1.54% | 3,924,710 |
| 2026-04-14 | 54.80 | 55.05 | 53.73 | 53.73 | -1.68% | 3,322,706 |
| 2026-04-13 | 54.42 | 54.95 | 54.34 | 54.65 | -0.09% | 2,588,236 |
| 2026-04-10 | 53.52 | 55.00 | 53.36 | 54.70 | +2.09% | 4,579,531 |
| 2026-04-09 | 52.80 | 53.58 | 52.45 | 53.58 | +2.62% | 3,867,041 |
| 2026-04-08 | 52.48 | 52.48 | 50.77 | 52.21 | +0.54% | 4,301,268 |
| 2026-04-07 | 50.85 | 52.48 | 50.80 | 51.93 | +1.94% | 3,838,741 |
| 2026-04-02 | 50.82 | 51.40 | 50.48 | 50.94 | +0.00% | 2,649,810 |
| 2026-04-01 | 52.78 | 52.86 | 50.84 | 50.94 | -2.79% | 4,433,645 |
| 2026-03-31 | 52.88 | 53.06 | 52.14 | 52.40 | -1.13% | 3,488,376 |
| 2026-03-30 | 52.00 | 53.00 | 51.62 | 53.00 | +1.73% | 4,019,287 |
| 2026-03-27 | 51.00 | 52.20 | 50.72 | 52.10 | +2.68% | 4,468,287 |
| 2026-03-26 | 49.94 | 51.10 | 49.73 | 50.74 | +1.44% | 3,616,790 |
| 2026-03-25 | 49.50 | 50.08 | 49.48 | 50.02 | +2.40% | 2,887,671 |
| 2026-03-24 | 47.95 | 48.86 | 47.36 | 48.85 | +4.18% | 3,193,117 |
| 2026-03-23 | 45.00 | 47.84 | 44.88 | 46.89 | +1.93% | 4,433,424 |
| 2026-03-20 | 46.30 | 46.90 | 45.53 | 46.00 | -0.28% | 5,725,137 |
| 2026-03-19 | 47.50 | 47.52 | 45.86 | 46.13 | -4.47% | 4,608,817 |
| 2026-03-18 | 49.23 | 49.61 | 47.94 | 48.29 | -1.17% | 2,840,928 |
| 2026-03-17 | 48.06 | 48.92 | 47.94 | 48.86 | +1.16% | 2,064,896 |
| 2026-03-16 | 48.10 | 48.51 | 47.50 | 48.30 | -0.10% | 2,469,838 |
| 2026-03-13 | 48.12 | 49.28 | 48.00 | 48.35 | -0.21% | 3,505,635 |
| 2026-03-12 | 46.30 | 48.70 | 45.96 | 48.45 | +4.62% | 4,628,321 |
| 2026-03-11 | 45.37 | 46.78 | 45.37 | 46.31 | +1.00% | 2,463,789 |
| 2026-03-10 | 46.00 | 46.34 | 45.48 | 45.85 | +2.37% | 2,564,272 |
| 2026-03-09 | 44.28 | 45.10 | 43.90 | 44.79 | -1.06% | 3,437,397 |
| 2026-03-06 | 46.70 | 46.70 | 44.70 | 45.27 | -2.50% | 5,068,788 |
| 2026-03-05 | 46.11 | 46.95 | 45.81 | 46.43 | +0.61% | 3,436,078 |
| 2026-03-04 | 45.52 | 46.70 | 45.14 | 46.15 | +1.58% | 4,053,058 |
| 2026-03-03 | 46.30 | 46.62 | 44.52 | 45.43 | -4.01% | 6,233,530 |
| 2026-03-02 | 47.40 | 47.97 | 46.53 | 47.33 | -2.81% | 5,005,737 |
| 2026-02-27 | 48.00 | 49.44 | 46.97 | 48.70 | -1.93% | 5,423,232 |
| 2026-02-26 | 48.89 | 50.22 | 48.55 | 49.66 | +1.49% | 3,190,618 |
| 2026-02-25 | 48.90 | 49.23 | 48.63 | 48.93 | +0.12% | 1,617,975 |
| 2026-02-24 | 49.23 | 49.79 | 48.75 | 48.87 | +0.00% | 1,649,551 |
| 2026-02-23 | 48.90 | 49.12 | 48.50 | 48.87 | -0.04% | 1,653,971 |
| 2026-02-20 | 48.94 | 49.41 | 48.63 | 48.89 | +0.41% | 2,940,179 |
| 2026-02-19 | 49.20 | 49.42 | 48.55 | 48.69 | -2.44% | 3,285,981 |
| 2026-02-18 | 50.38 | 50.48 | 49.19 | 49.91 | -1.40% | 3,245,553 |
| 2026-02-17 | 51.20 | 51.26 | 50.46 | 50.62 | -0.28% | 1,658,905 |
| 2026-02-16 | 50.78 | 51.10 | 50.40 | 50.76 | -0.63% | 1,491,503 |
| 2026-02-13 | 51.40 | 51.42 | 50.32 | 51.08 | -0.55% | 2,604,062 |
| 2026-02-12 | 51.58 | 52.68 | 51.24 | 51.36 | -0.50% | 3,989,862 |
| 2026-02-11 | 51.06 | 51.80 | 50.44 | 51.62 | +1.37% | 3,305,367 |
| 2026-02-10 | 49.18 | 51.06 | 49.18 | 50.92 | +4.64% | 4,711,861 |
| 2026-02-09 | 48.34 | 48.90 | 48.22 | 48.66 | +1.00% | 1,572,368 |
| 2026-02-06 | 48.61 | 48.80 | 47.91 | 48.18 | -1.87% | 2,661,923 |
| 2026-02-05 | 49.80 | 49.99 | 48.22 | 49.10 | -1.33% | 4,041,513 |
| 2026-02-04 | 48.12 | 49.89 | 47.91 | 49.76 | +4.98% | 5,845,504 |
| 2026-02-03 | 46.96 | 47.43 | 46.37 | 47.40 | +1.65% | 2,401,961 |
| 2026-02-02 | 45.81 | 46.93 | 45.64 | 46.63 | +1.46% | 2,468,414 |
| 2026-01-30 | 46.10 | 46.16 | 45.68 | 45.96 | +0.00% | 2,145,565 |
| 2026-01-29 | 46.70 | 46.70 | 45.73 | 45.96 | +0.04% | 1,913,637 |
| 2026-01-28 | 45.68 | 46.27 | 45.58 | 45.94 | -0.35% | 1,651,451 |
| 2026-01-27 | 46.16 | 46.26 | 45.17 | 46.10 | -0.52% | 2,195,705 |
| 2026-01-26 | 45.96 | 46.61 | 45.74 | 46.34 | +0.52% | 2,014,218 |
| 2026-01-23 | 45.70 | 46.18 | 45.41 | 46.10 | -0.90% | 2,214,196 |
| 2026-01-22 | 45.80 | 46.71 | 45.60 | 46.52 | +2.58% | 3,152,087 |
| 2026-01-21 | 43.85 | 45.51 | 43.80 | 45.35 | +3.97% | 3,242,773 |
| 2026-01-20 | 43.90 | 43.98 | 43.33 | 43.62 | -1.02% | 2,266,786 |
| 2026-01-19 | 43.60 | 44.46 | 43.36 | 44.07 | -1.17% | 2,915,722 |
| 2026-01-16 | 46.14 | 46.14 | 44.59 | 44.59 | -3.67% | 4,193,137 |
| 2026-01-15 | 45.82 | 46.44 | 45.66 | 46.29 | +1.03% | 2,667,208 |
| 2026-01-14 | 44.68 | 45.82 | 44.50 | 45.82 | +2.78% | 2,784,865 |
| 2026-01-13 | 45.20 | 45.22 | 44.46 | 44.58 | -0.42% | 2,026,719 |
| 2026-01-12 | 45.10 | 45.21 | 44.46 | 44.77 | -0.38% | 1,623,320 |
| 2026-01-09 | 44.36 | 45.25 | 44.36 | 44.94 | +1.40% | 2,924,581 |
| 2026-01-08 | 44.26 | 44.82 | 43.63 | 44.32 | +0.36% | 2,403,858 |
| 2026-01-07 | 45.00 | 45.05 | 44.13 | 44.16 | -1.52% | 1,881,575 |
| 2026-01-06 | 44.09 | 45.12 | 43.75 | 44.84 | +2.16% | 2,498,981 |
| 2026-01-05 | 44.85 | 44.99 | 43.57 | 43.89 | -1.99% | 2,576,302 |
| 2026-01-02 | 44.48 | 44.79 | 44.21 | 44.78 | +0.79% | 1,384,315 |
| 2025-12-30 | 44.23 | 44.58 | 44.06 | 44.43 | +0.50% | 1,030,640 |
| 2025-12-29 | 43.73 | 44.52 | 43.73 | 44.21 | +1.31% | 1,681,754 |
| 2025-12-23 | 43.68 | 43.98 | 43.49 | 43.64 | -0.21% | 991,563 |
| 2025-12-22 | 43.99 | 44.19 | 43.51 | 43.73 | -0.07% | 1,099,301 |
| 2025-12-19 | 43.80 | 44.07 | 43.71 | 43.76 | -0.64% | 4,391,058 |
| 2025-12-18 | 44.34 | 44.39 | 43.83 | 44.04 | -0.63% | 1,790,397 |
| 2025-12-17 | 44.34 | 44.48 | 43.92 | 44.32 | -0.45% | 1,812,401 |
| 2025-12-16 | 44.46 | 45.34 | 44.40 | 44.52 | +0.61% | 2,221,022 |
| 2025-12-15 | 45.02 | 45.13 | 43.87 | 44.25 | -1.32% | 2,379,958 |
| 2025-12-12 | 44.66 | 45.19 | 44.53 | 44.84 | +0.63% | 2,162,635 |
| 2025-12-11 | 43.39 | 44.65 | 43.04 | 44.56 | +3.29% | 2,874,072 |
| 2025-12-10 | 43.13 | 43.48 | 42.87 | 43.14 | -0.25% | 1,531,900 |
| 2025-12-09 | 43.09 | 43.60 | 42.77 | 43.25 | -0.14% | 1,605,779 |
| 2025-12-08 | 43.70 | 43.70 | 43.10 | 43.31 | -0.96% | 1,321,389 |
| 2025-12-05 | 43.00 | 43.92 | 43.00 | 43.73 | +2.24% | 2,058,151 |
| 2025-12-04 | 43.99 | 44.00 | 42.68 | 42.77 | -3.28% | 3,398,504 |
| 2025-12-03 | 45.10 | 45.30 | 44.20 | 44.22 | -2.08% | 2,483,478 |
| 2025-12-02 | 44.69 | 46.19 | 44.54 | 45.16 | +0.94% | 3,108,656 |
| 2025-12-01 | 44.68 | 44.92 | 44.53 | 44.74 | -0.36% | 1,973,085 |
| 2025-11-28 | 44.69 | 44.93 | 44.56 | 44.90 | +0.63% | 1,596,845 |
| 2025-11-27 | 44.62 | 45.02 | 44.21 | 44.62 | +0.00% | 1,432,303 |
| 2025-11-26 | 44.77 | 44.91 | 44.03 | 44.62 | -0.20% | 1,891,712 |
| 2025-11-25 | 44.18 | 45.15 | 43.76 | 44.71 | +0.86% | 3,055,037 |
| 2025-11-24 | 43.50 | 44.56 | 43.49 | 44.33 | +1.23% | 2,950,027 |
| 2025-11-21 | 42.37 | 43.97 | 42.37 | 43.79 | +2.38% | 3,590,055 |
| 2025-11-20 | 43.27 | 43.28 | 42.24 | 42.77 | -0.77% | 2,065,488 |
| 2025-11-19 | 41.75 | 43.82 | 41.62 | 43.10 | +2.86% | 4,092,983 |
| 2025-11-18 | 42.13 | 42.49 | 41.69 | 41.90 | -1.57% | 2,367,253 |
| 2025-11-17 | 43.35 | 43.50 | 42.35 | 42.57 | -2.07% | 1,761,278 |
| 2025-11-14 | 43.91 | 44.08 | 42.92 | 43.47 | -1.45% | 2,171,069 |
| 2025-11-13 | 43.90 | 44.30 | 43.77 | 44.11 | +0.85% | 1,768,287 |
| 2025-11-12 | 43.55 | 44.10 | 43.43 | 43.74 | +0.39% | 1,704,371 |
| 2025-11-11 | 43.09 | 43.61 | 42.98 | 43.57 | +1.28% | 1,806,836 |
| 2025-11-10 | 42.99 | 43.52 | 42.90 | 43.02 | +1.18% | 1,909,674 |
| 2025-11-07 | 43.13 | 43.20 | 42.20 | 42.52 | -0.89% | 1,786,497 |
| 2025-11-06 | 43.11 | 43.35 | 42.79 | 42.90 | -0.28% | 1,680,080 |
| 2025-11-05 | 41.70 | 43.22 | 41.48 | 43.02 | +2.80% | 2,758,041 |
| 2025-11-04 | 42.57 | 42.64 | 41.73 | 41.85 | -2.52% | 3,186,319 |
| 2025-11-03 | 42.63 | 43.78 | 42.47 | 42.93 | +0.33% | 1,936,943 |
| 2025-10-31 | 43.00 | 43.11 | 42.62 | 42.79 | -0.53% | 1,775,118 |
| 2025-10-30 | 43.71 | 43.78 | 42.98 | 43.02 | -1.60% | 2,102,565 |
| 2025-10-29 | 43.83 | 44.72 | 43.52 | 43.72 | +1.65% | 3,510,380 |
| 2025-10-28 | 43.14 | 43.26 | 42.89 | 43.01 | -0.90% | 1,597,782 |
| 2025-10-27 | 43.80 | 43.92 | 43.31 | 43.40 | -0.73% | 1,215,621 |
| 2025-10-24 | 43.74 | 44.14 | 43.25 | 43.72 | +0.02% | 2,038,068 |
| 2025-10-23 | 43.03 | 44.00 | 42.92 | 43.71 | +1.39% | 3,159,595 |
| 2025-10-22 | 43.29 | 43.45 | 42.85 | 43.11 | -0.16% | 2,141,677 |
| 2025-10-21 | 43.85 | 43.85 | 42.99 | 43.18 | -1.37% | 1,681,956 |
| 2025-10-20 | 43.54 | 43.88 | 43.32 | 43.78 | +0.64% | 1,716,281 |
| 2025-10-17 | 42.76 | 43.80 | 42.68 | 43.50 | +0.72% | 2,500,603 |
| 2025-10-16 | 42.80 | 43.19 | 42.33 | 43.19 | +1.53% | 1,720,327 |
| 2025-10-15 | 42.00 | 42.74 | 42.00 | 42.54 | +2.28% | 2,134,788 |
| 2025-10-14 | 41.87 | 42.25 | 41.54 | 41.59 | -2.55% | 2,842,189 |
| 2025-10-13 | 42.69 | 43.01 | 42.47 | 42.68 | +1.14% | 1,653,400 |
| 2025-10-10 | 42.90 | 43.88 | 42.20 | 42.20 | -1.79% | 4,786,308 |
| 2025-10-09 | 43.25 | 43.78 | 42.97 | 42.97 | -0.42% | 1,718,326 |
| 2025-10-08 | 43.58 | 43.75 | 43.15 | 43.15 | -1.93% | 2,113,811 |
| 2025-10-07 | 44.06 | 44.30 | 43.67 | 44.00 | +0.16% | 1,432,003 |
| 2025-10-06 | 44.21 | 45.03 | 43.38 | 43.93 | -0.77% | 3,770,759 |
| 2025-10-03 | 43.80 | 44.38 | 43.61 | 44.27 | +1.40% | 2,289,976 |
| 2025-10-02 | 43.12 | 43.90 | 43.00 | 43.66 | +1.99% | 2,973,446 |
| 2025-10-01 | 42.06 | 42.93 | 42.06 | 42.81 | +0.99% | 1,862,496 |
| 2025-09-30 | 42.36 | 42.46 | 42.02 | 42.39 | -0.47% | 1,541,749 |
| 2025-09-29 | 42.50 | 42.71 | 42.20 | 42.59 | +0.24% | 1,636,091 |
| 2025-09-26 | 42.02 | 42.49 | 41.82 | 42.49 | +0.95% | 1,888,056 |
| 2025-09-25 | 42.35 | 42.48 | 41.61 | 42.09 | -0.82% | 2,587,874 |
| 2025-09-24 | 42.65 | 42.71 | 42.12 | 42.44 | -0.96% | 3,074,489 |
| 2025-09-23 | 42.27 | 43.00 | 42.14 | 42.85 | +1.56% | 1,825,203 |
| 2025-09-22 | 42.55 | 42.60 | 42.07 | 42.19 | -1.47% | 2,198,433 |
| 2025-09-19 | 43.01 | 43.53 | 42.69 | 42.82 | -0.33% | 5,232,554 |
| 2025-09-18 | 43.00 | 43.41 | 42.78 | 42.96 | -1.22% | 2,317,065 |
| 2025-09-17 | 43.59 | 43.76 | 42.99 | 43.49 | -0.39% | 2,020,254 |
| 2025-09-16 | 43.83 | 44.02 | 43.46 | 43.66 | -0.77% | 1,456,992 |
| 2025-09-15 | 44.14 | 44.39 | 43.63 | 44.00 | +0.32% | 1,312,374 |
| 2025-09-12 | 43.95 | 44.22 | 43.58 | 43.86 | -0.20% | 1,176,968 |
| 2025-09-11 | 43.63 | 44.40 | 43.26 | 43.95 | +0.62% | 1,551,849 |
| 2025-09-10 | 44.15 | 44.41 | 43.56 | 43.68 | +0.39% | 1,829,712 |
| 2025-09-09 | 44.20 | 44.47 | 43.41 | 43.51 | -1.52% | 1,774,967 |
| 2025-09-08 | 44.03 | 44.25 | 43.74 | 44.18 | +0.84% | 1,070,176 |
| 2025-09-05 | 44.36 | 44.47 | 43.66 | 43.81 | -0.43% | 1,928,583 |
| 2025-09-04 | 44.42 | 44.76 | 43.75 | 44.00 | -1.41% | 2,367,257 |
| 2025-09-03 | 45.12 | 45.28 | 44.63 | 44.63 | -0.62% | 1,540,369 |
| 2025-09-02 | 45.09 | 45.45 | 44.77 | 44.91 | -0.90% | 1,805,657 |
| 2025-09-01 | 45.50 | 45.58 | 45.18 | 45.32 | -0.09% | 971,948 |
| 2025-08-29 | 45.72 | 45.93 | 44.99 | 45.36 | -1.15% | 2,083,578 |
| 2025-08-28 | 46.43 | 46.72 | 45.78 | 45.89 | -0.58% | 1,340,341 |
| 2025-08-27 | 47.33 | 47.48 | 45.97 | 46.16 | -2.55% | 1,924,851 |
| 2025-08-26 | 46.92 | 47.92 | 46.71 | 47.37 | +0.11% | 1,775,552 |
| 2025-08-25 | 47.96 | 48.11 | 47.22 | 47.32 | -1.54% | 1,728,447 |
| 2025-08-22 | 47.34 | 48.30 | 47.34 | 48.06 | +1.22% | 1,775,025 |
| 2025-08-21 | 48.17 | 48.30 | 47.14 | 47.48 | -1.35% | 2,168,328 |
| 2025-08-20 | 47.83 | 48.40 | 47.37 | 48.13 | +1.18% | 2,578,826 |
| 2025-08-19 | 46.29 | 47.79 | 46.26 | 47.57 | +2.63% | 2,308,492 |
| 2025-08-18 | 45.83 | 46.44 | 45.76 | 46.35 | +0.41% | 1,646,185 |
| 2025-08-15 | 46.38 | 46.89 | 46.16 | 46.16 | +0.63% | 2,934,263 |
| 2025-08-14 | 45.49 | 46.11 | 45.35 | 45.87 | +0.39% | 2,225,025 |
| 2025-08-13 | 44.84 | 45.69 | 44.56 | 45.69 | +1.94% | 2,049,039 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+4.36%). Worst month: Jun (-3.77%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BASF SE's (BAS.DE) latest close?
51.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is BAS.DE's 52-week high and low?
55.05 high and 41.48 low over the trailing 52 weeks, as of 2026-08-07.
What is BASF SE's strongest and weakest month historically?
Historically, BAS.DE's strongest calendar month has been Aug (average +4.36%) and its weakest Jun (average -3.77%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.