UK Markets closed

BASF SE (BAS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
58.40-0.68 (-1.15%)
At close: 05:43PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202158.9959.8558.6359.5959.592,675,906
03 Dec 202159.5659.6258.1958.4058.403,381,666
02 Dec 202158.7159.4558.4359.0859.083,130,377
01 Dec 202158.2759.5958.1359.2659.263,233,389
30 Nov 202157.3858.3057.0657.8857.886,405,668
29 Nov 202158.7958.9357.6357.9857.984,154,583
26 Nov 202160.0760.1257.7657.9157.919,351,929
25 Nov 202161.8861.8861.1561.6161.611,940,143
24 Nov 202162.9562.9661.6161.8961.892,891,475
23 Nov 202161.5663.6561.5362.9562.953,728,209
22 Nov 202161.7162.1561.2361.9361.932,072,836
19 Nov 202163.0763.3060.8461.6161.614,794,843
18 Nov 202162.8163.1062.5262.6362.631,950,914
17 Nov 202162.8462.9362.3062.6862.681,658,952
16 Nov 202162.3563.3462.0462.8462.842,274,925
15 Nov 202162.7762.8562.0262.3762.371,743,352
12 Nov 202162.3462.7762.1262.6562.651,985,327
11 Nov 202161.9062.4761.7262.2962.291,830,414
10 Nov 202161.8562.2061.5461.9561.952,092,611
09 Nov 202161.9062.2761.6461.7161.711,894,943
08 Nov 202162.2062.3161.6462.0462.041,965,865
05 Nov 202161.6862.3061.3262.0862.082,840,841
04 Nov 202163.0063.3261.5161.5161.513,313,692
03 Nov 202162.4962.9361.8862.5762.572,088,993
02 Nov 202162.5062.6261.5062.2162.213,963,943
01 Nov 202162.6063.5062.4862.7962.791,879,961
29 Oct 202162.2362.4961.8162.2862.283,567,852
28 Oct 202163.3063.5862.3062.5562.553,299,884
27 Oct 202163.8063.8062.7163.4563.454,044,880
26 Oct 202163.3263.9662.9763.5463.542,402,234
25 Oct 202163.0263.4962.4863.2063.202,000,692
22 Oct 202162.8163.3062.6562.8062.801,820,061
21 Oct 202162.8463.1862.6162.8062.801,900,695
20 Oct 202163.5363.7862.8863.4863.481,951,333
19 Oct 202164.2264.2663.6163.7463.742,017,089
18 Oct 202165.0465.1763.8464.0664.062,210,466
15 Oct 202164.9065.2764.4665.0065.002,476,482
14 Oct 202165.2665.4064.5665.0965.092,216,800
13 Oct 202164.5065.1363.9264.9064.902,169,185
12 Oct 202163.5864.5563.2764.5564.552,431,901
11 Oct 202163.5064.3363.3664.1964.191,576,288
08 Oct 202163.1963.7863.1163.6863.681,942,204
07 Oct 202163.1263.6762.2563.3463.342,862,561
06 Oct 202163.9964.1861.8661.9161.914,037,481
05 Oct 202164.3564.7363.7864.6164.612,398,835
04 Oct 202164.3065.3364.0764.5364.531,764,367
01 Oct 202164.5365.3464.1064.6064.603,023,397
30 Sept 202166.3266.4865.3965.8565.853,206,486
29 Sept 202165.3566.0964.8165.8365.832,520,325
28 Sept 202164.5665.9464.5664.8164.813,525,382
27 Sept 202164.4665.1464.3964.7264.722,587,916
24 Sept 202163.5864.0063.1763.7963.791,686,863
23 Sept 202164.5064.5063.4563.9463.942,281,284
22 Sept 202163.1863.6562.5063.5163.512,127,372
21 Sept 202162.6463.3162.2562.3962.393,044,255
20 Sept 202162.0062.0060.1461.7761.776,134,904
17 Sept 202165.4565.4563.0763.0963.097,740,627
16 Sept 202165.0966.0165.0165.0965.092,427,116
15 Sept 202165.4765.7564.7264.8164.812,460,130
14 Sept 202165.7266.2865.4065.5765.571,944,671
13 Sept 202164.7765.8364.6765.6165.612,131,987
10 Sept 202164.8265.0664.4564.5664.561,493,458
09 Sept 202164.6164.9263.7664.6364.632,620,023
08 Sept 202164.9565.6564.6064.9164.912,737,824
07 Sept 202165.2065.7664.9065.2565.251,450,674
06 Sept 202164.8665.5464.6965.3065.301,531,291
03 Sept 202165.0565.3364.5164.8164.811,880,540
02 Sept 202164.6965.2364.6264.9364.931,693,540
01 Sept 202165.9666.1664.4464.6064.603,732,846
31 Aug 202166.8967.2265.3265.5265.523,787,461
30 Aug 202166.8667.3066.7566.7666.761,263,113
27 Aug 202165.8966.6665.6366.5066.501,215,087
26 Aug 202166.0366.3065.6565.9765.971,404,408
25 Aug 202166.7666.8066.0766.4266.421,254,464
24 Aug 202165.6066.7865.3466.5866.582,512,069
23 Aug 202165.5065.6064.8265.2165.211,914,354
20 Aug 202165.5065.7164.1464.7764.774,242,856
19 Aug 202167.2067.3065.1665.5265.524,719,089
18 Aug 202167.7568.1167.5168.0268.021,375,275
17 Aug 202167.9968.1067.6467.7667.761,464,551
16 Aug 202168.7568.9267.9968.2668.261,851,874
13 Aug 202168.7669.5268.6069.1669.161,699,808
12 Aug 202168.2569.1468.1068.7568.752,088,412
11 Aug 202167.6068.1567.5168.0168.011,807,566
10 Aug 202167.2267.5866.9667.4867.481,300,082
09 Aug 202167.1067.5466.9267.2467.241,096,326
06 Aug 202166.8367.4566.7667.0867.081,293,297
05 Aug 202166.2767.0966.1967.0867.081,937,663
04 Aug 202166.7467.0066.3066.5766.571,647,430
03 Aug 202166.2266.7565.8366.6866.682,177,323
02 Aug 202166.9067.5266.0866.0866.082,023,831
30 Jul 202166.5066.7065.9766.2266.222,677,146
29 Jul 202166.9467.3666.5866.7666.761,871,530
28 Jul 202167.3167.4465.7866.4166.413,490,729
27 Jul 202167.1567.3466.7367.0867.081,513,181
26 Jul 202166.8767.5566.6167.4667.461,324,409
23 Jul 202166.9067.3066.8767.0267.021,486,785
22 Jul 202166.7967.4366.4666.5366.531,271,208
21 Jul 202165.6866.9665.4966.4966.492,875,831
20 Jul 202165.0065.8564.6065.4065.402,839,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...