UK Markets close in 6 hrs 45 mins

BASF SE (BAS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
48.85-0.01 (-0.02%)
As of 05:35PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 May 202248.7648.7648.7648.7648.76-
24 May 202249.2249.3748.5048.7648.762,581,881
23 May 202249.7649.8648.9749.7449.742,494,084
20 May 202249.3249.8048.6748.8548.853,392,951
19 May 202249.3149.3348.1348.8648.863,904,935
18 May 202250.8550.9449.8149.8549.852,876,575
17 May 202249.8651.0349.7850.6950.693,691,977
16 May 202249.2849.4348.7649.2949.292,439,604
13 May 202249.0649.0649.0649.0649.06-
12 May 202248.6349.2747.8849.0649.064,343,684
11 May 202248.7949.7648.3249.6049.604,006,353
10 May 202248.0449.3148.0148.5148.514,569,481
09 May 202247.3047.6946.4747.0847.083,505,484
06 May 202247.5847.5847.5847.5847.58-
05 May 202249.9450.0747.3847.5847.584,267,155
04 May 202248.0049.6547.8349.0449.045,724,504
03 May 202247.5547.9346.6147.5147.515,765,056
02 May 202247.5048.2447.1247.4447.446,898,413
29 Apr 202251.5151.5150.1350.4150.415,672,719
28 Apr 202251.0051.9850.2150.8150.814,735,610
27 Apr 202250.5550.5550.5550.5550.55-
26 Apr 202252.5152.5850.5550.5550.555,507,512
25 Apr 202252.0052.3851.4151.7351.735,533,934
22 Apr 202253.5053.8052.3252.3252.324,151,107
21 Apr 202252.9252.9252.9252.9252.92-
20 Apr 202252.7053.1352.3252.9252.923,526,602
19 Apr 202251.8052.6051.4652.1952.194,037,912
14 Apr 202251.5752.1551.1751.6651.663,868,028
13 Apr 202251.3751.5350.7951.3451.343,757,594
12 Apr 202250.8352.3550.5551.9651.964,425,634
11 Apr 202251.2452.8450.6751.4051.404,388,030
08 Apr 202250.9751.6350.6651.3651.362,888,090
07 Apr 202250.6051.6550.3450.3550.353,733,694
06 Apr 202251.0651.2649.7250.3150.315,447,516
05 Apr 202251.8252.3550.7651.1351.134,348,680
04 Apr 202252.1352.1551.1351.8751.873,298,726
01 Apr 202252.0852.8251.9152.1352.133,182,865
31 Mar 202253.6354.2451.3051.7651.766,170,393
30 Mar 202254.5354.6152.9153.2953.294,724,905
29 Mar 202253.5055.5253.4255.0455.045,458,456
28 Mar 202252.9453.9352.2552.6552.654,578,757
25 Mar 202252.6452.6451.6151.8151.814,778,939
24 Mar 202253.1253.6052.0852.3052.306,074,928
23 Mar 202254.9055.1053.2553.2553.254,179,730
22 Mar 202254.4755.2254.3354.5654.563,048,727
21 Mar 202254.1255.0154.0054.4054.403,028,435
18 Mar 202254.2354.8253.4854.0254.027,779,427
17 Mar 202255.5555.6453.4754.5654.565,053,487
16 Mar 202255.6255.8654.0055.3155.315,673,362
15 Mar 202254.2054.4152.8453.8253.825,126,540
14 Mar 202255.2056.0654.3454.6654.665,387,169
11 Mar 202253.1355.5452.7753.8853.885,302,560
10 Mar 202255.0755.1252.5053.2153.216,646,877
09 Mar 202251.6855.0751.0454.7954.799,119,642
08 Mar 202247.8850.6247.5149.7849.788,766,179
07 Mar 202249.2050.0147.2348.7748.7711,367,862
04 Mar 202254.3654.3651.2051.2051.209,592,903
03 Mar 202257.3457.4854.8354.9554.958,214,532
02 Mar 202255.0157.6954.5757.2957.2910,549,846
01 Mar 202257.3858.9955.5255.5255.5212,416,043
28 Feb 202258.4359.6556.6859.2559.2510,452,524
25 Feb 202260.2560.6558.0660.4360.4313,027,342
24 Feb 202261.9663.0560.4061.0661.0612,186,717
23 Feb 202265.5666.1564.7864.8664.864,250,962
22 Feb 202263.5665.7163.0165.2765.275,948,832
21 Feb 202267.7868.0265.4166.0966.093,912,650
18 Feb 202267.8068.4366.7067.2667.263,060,736
17 Feb 202268.2868.6467.4267.8567.852,396,894
16 Feb 202268.3068.9568.1768.5268.522,203,827
15 Feb 202266.1668.4166.0568.1968.194,100,339
14 Feb 202267.0067.2065.6666.4566.454,584,255
11 Feb 202268.3268.9368.0068.6968.692,304,933
10 Feb 202268.6769.1568.3468.5668.562,198,045
09 Feb 202268.3369.0667.9268.6268.622,336,737
08 Feb 202267.1468.5667.0668.2068.202,862,652
07 Feb 202267.0267.0766.3566.9766.972,281,258
04 Feb 202267.6667.8666.3266.7166.713,398,709
03 Feb 202267.8768.2167.2867.4867.482,723,810
02 Feb 202268.2568.6867.7967.9567.952,299,153
01 Feb 202267.8968.4867.5267.9667.962,549,282
31 Jan 202268.9069.0267.1867.5267.524,198,483
28 Jan 202268.1068.5167.3868.5168.513,886,558
27 Jan 202266.5168.9866.4368.4568.454,080,180
26 Jan 202265.9467.9865.9467.3167.313,956,379
25 Jan 202265.0465.9164.3465.3365.333,988,007
24 Jan 202265.7466.2463.4664.2664.265,069,201
21 Jan 202266.5466.7165.4266.1866.183,653,870
20 Jan 202267.8068.1467.0767.4467.442,711,527
19 Jan 202267.1868.3267.0467.8067.803,122,687
18 Jan 202267.9468.2367.3967.6667.663,056,423
17 Jan 202268.2468.4767.9868.1468.142,538,420
14 Jan 202267.2868.1367.2668.1168.113,896,462
13 Jan 202266.9067.7566.6367.7567.753,461,319
12 Jan 202267.0067.3466.5966.8666.863,255,778
11 Jan 202266.6267.2566.4766.6966.693,244,059
10 Jan 202266.4866.5465.8766.0966.093,143,968
07 Jan 202265.6866.2865.4466.1166.113,055,239
06 Jan 202265.2166.3865.0365.8165.813,288,522
05 Jan 202265.8767.1465.4065.8365.834,965,945
04 Jan 202262.8365.5962.7965.3165.316,329,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...