Basf SE (BAS.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

49.61

+0.50

(+1.02%)

As of 01:59PM CEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	48.90	49.61	48.90	49.61	49.61	165
03 May 2024	48.69	49.11	48.49	49.11	49.11	331
02 May 2024	49.08	49.08	48.63	48.88	48.88	2,280
30 Apr 2024	48.80	49.56	48.80	49.28	49.28	287
29 Apr 2024	48.94	49.15	48.80	48.97	48.97	630
26 Apr 2024	47.94	48.80	47.94	48.80	48.80	463
26 Apr 2024	3.4 Dividend
25 Apr 2024	51.68	52.07	50.60	50.87	47.47	3,609
24 Apr 2024	51.20	51.35	51.11	51.35	47.92	1,393
23 Apr 2024	51.50	51.74	51.02	51.11	47.69	980
22 Apr 2024	50.70	51.46	50.70	51.46	48.02	850
19 Apr 2024	50.39	50.69	50.25	50.50	47.12	1,285
18 Apr 2024	51.25	51.25	50.80	50.93	47.53	275
17 Apr 2024	50.58	51.10	50.58	51.10	47.68	235
16 Apr 2024	51.33	51.33	50.41	50.53	47.15	890
15 Apr 2024	51.47	51.90	51.47	51.56	48.11	219
12 Apr 2024	52.45	52.51	51.57	51.64	48.19	812
11 Apr 2024	53.73	53.89	51.96	52.08	48.60	135
10 Apr 2024	52.77	54.00	52.77	53.86	50.26	1,406
09 Apr 2024	54.02	54.02	53.64	53.64	50.05	755
08 Apr 2024	53.88	54.18	53.88	54.14	50.52	16
05 Apr 2024	54.09	54.41	54.05	54.05	50.44	1,390
04 Apr 2024	54.54	54.80	54.54	54.68	51.03	695
03 Apr 2024	53.60	54.50	53.60	54.46	50.82	1,290
02 Apr 2024	52.86	54.07	52.86	53.84	50.24	346
28 Mar 2024	53.26	53.26	52.80	52.96	49.42	1,062
27 Mar 2024	52.55	53.22	52.55	53.11	49.56	605
26 Mar 2024	52.94	52.94	52.68	52.68	49.16	1,107
25 Mar 2024	52.58	52.98	52.57	52.76	49.23	3,012
22 Mar 2024	52.55	52.82	52.50	52.82	49.29	625
21 Mar 2024	52.22	52.71	52.22	52.65	49.13	148
20 Mar 2024	50.66	52.04	50.66	52.04	48.56	1,239
19 Mar 2024	48.90	50.41	48.90	50.38	47.01	178
18 Mar 2024	49.46	49.54	49.10	49.10	45.82	882
15 Mar 2024	48.72	49.03	48.72	49.03	45.75	500
14 Mar 2024	49.53	49.53	49.26	49.26	45.97	10
13 Mar 2024	49.46	49.69	49.46	49.69	46.37	125
12 Mar 2024	49.22	49.50	49.14	49.50	46.19	759
11 Mar 2024	48.44	48.83	48.44	48.71	45.45	76
08 Mar 2024	49.00	49.00	48.74	48.74	45.49	65
07 Mar 2024	48.48	49.34	48.48	49.34	46.04	70
06 Mar 2024	47.24	48.62	47.24	48.50	45.26	605
05 Mar 2024	46.95	47.27	46.95	47.27	44.11	150
04 Mar 2024	47.71	47.85	47.04	47.04	43.90	861
01 Mar 2024	47.17	47.90	47.17	47.90	44.70	275
29 Feb 2024	46.85	47.17	46.85	47.02	43.88	15
28 Feb 2024	47.28	47.28	46.92	46.92	43.78	14
27 Feb 2024	46.22	47.51	46.22	47.26	44.10	565
26 Feb 2024	46.99	46.99	46.26	46.44	43.33	190
23 Feb 2024	46.76	47.87	46.17	46.65	43.53	1,260
22 Feb 2024	46.55	46.80	46.55	46.80	43.67	320
21 Feb 2024	45.95	46.48	45.95	46.28	43.18	245
20 Feb 2024	45.67	45.81	45.67	45.81	42.75	25
19 Feb 2024	46.51	46.51	45.80	45.80	42.74	609
16 Feb 2024	46.15	46.74	46.15	46.54	43.43	380
15 Feb 2024	45.59	46.20	45.59	46.05	42.97	669
14 Feb 2024	45.21	45.74	45.21	45.53	42.48	53
13 Feb 2024	44.70	45.56	44.70	45.26	42.24	1,225
12 Feb 2024	44.09	44.79	44.09	44.79	41.80	310
09 Feb 2024	44.54	44.58	44.54	44.58	41.60	40
08 Feb 2024	44.54	44.78	44.54	44.66	41.68	123
07 Feb 2024	45.31	45.31	44.72	44.72	41.73	25
06 Feb 2024	44.72	45.36	44.72	45.36	42.33	17
05 Feb 2024	44.72	44.90	44.63	44.63	41.65	125
02 Feb 2024	44.35	44.88	44.35	44.70	41.71	289
01 Feb 2024	44.22	44.27	44.13	44.27	41.31	238
31 Jan 2024	44.46	44.46	44.46	44.46	41.48	-
30 Jan 2024	45.13	45.17	44.47	44.60	41.61	29
29 Jan 2024	45.62	45.62	45.10	45.10	42.09	471
26 Jan 2024	44.81	45.88	44.79	45.88	42.81	69
25 Jan 2024	43.72	44.88	43.72	44.88	41.88	304
24 Jan 2024	43.74	43.74	43.53	43.60	40.68	560
23 Jan 2024	42.83	43.63	42.83	43.63	40.72	1,234
22 Jan 2024	43.46	43.46	42.90	42.90	40.03	249
19 Jan 2024	43.05	43.65	42.86	43.15	40.27	1,217
18 Jan 2024	43.19	43.61	43.13	43.61	40.70	416
17 Jan 2024	44.06	44.06	43.13	43.13	40.25	31
16 Jan 2024	44.33	44.33	44.15	44.15	41.20	50
15 Jan 2024	44.87	44.87	44.50	44.55	41.57	279
12 Jan 2024	45.26	45.26	44.78	44.78	41.78	382
11 Jan 2024	45.26	45.54	44.79	44.79	41.80	1,385
10 Jan 2024	45.53	45.53	45.15	45.15	42.13	2
09 Jan 2024	46.10	46.49	45.60	45.60	42.55	381
08 Jan 2024	46.61	46.65	46.61	46.65	43.54	107
05 Jan 2024	47.53	47.53	46.76	46.76	43.64	25
04 Jan 2024	47.79	47.83	47.64	47.70	44.51	55
03 Jan 2024	48.90	48.90	47.90	47.90	44.69	160
02 Jan 2024	48.81	48.81	48.81	48.81	45.54	30
29 Dec 2023	48.67	48.74	48.67	48.74	45.49	17
28 Dec 2023	48.62	48.62	48.62	48.62	45.37	-
27 Dec 2023	48.54	48.69	48.54	48.61	45.36	167
22 Dec 2023	48.40	48.47	48.24	48.47	45.24	358
21 Dec 2023	48.15	49.19	48.15	48.51	45.27	890
20 Dec 2023	48.47	48.47	48.47	48.47	45.24	-
19 Dec 2023	48.22	48.51	48.22	48.51	45.27	227
18 Dec 2023	48.11	48.69	48.11	48.37	45.13	413
15 Dec 2023	47.99	48.28	47.99	48.03	44.82	345
14 Dec 2023	47.90	48.75	47.90	48.13	44.92	1,843
13 Dec 2023	46.15	47.81	46.15	47.81	44.61	828
12 Dec 2023	45.40	46.00	45.40	45.67	42.61	2,479
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1672+0.0020(+0.17%)

GBP/USD1.2588+0.0041(+0.33%)

Bitcoin GBP50,722.89+102.39(+0.20%)

Basf SE (BAS.BE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1672
+0.0020(+0.17%)

GBP/USD
1.2588
+0.0041(+0.33%)

Bitcoin GBP
50,722.89
+102.39(+0.20%)