BASF SE (BAS.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

48.36

+0.46

(+0.96%)

At close: 05:44PM CEST

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	48.00	48.49	47.89	48.36	48.36	2,672,648
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	46.69	47.25	46.35	47.18	47.18	2,738,089
28 Mar 2023	46.49	46.53	45.90	46.38	46.38	2,075,893
27 Mar 2023	46.42	46.54	45.30	45.93	45.93	1,869,193
24 Mar 2023	46.24	46.24	44.99	45.92	45.92	3,399,315
23 Mar 2023	46.40	46.65	46.02	46.38	46.38	1,969,936
22 Mar 2023	46.17	47.01	46.13	46.56	46.56	2,583,035
21 Mar 2023	45.90	46.52	45.85	46.17	46.17	2,125,911
20 Mar 2023	44.96	45.61	44.04	45.40	45.40	2,617,632
17 Mar 2023	45.42	45.99	44.47	44.92	44.92	7,187,730
16 Mar 2023	45.52	45.67	44.28	45.08	45.08	3,649,612
15 Mar 2023	46.35	46.39	44.49	44.53	44.53	5,292,272
14 Mar 2023	45.89	46.54	45.56	46.40	46.40	3,057,144
13 Mar 2023	47.54	47.54	45.59	45.70	45.70	5,650,106
10 Mar 2023	47.28	47.89	47.10	47.54	47.54	2,745,125
09 Mar 2023	48.38	48.47	47.82	47.99	47.99	1,659,878
08 Mar 2023	47.67	48.51	47.43	48.28	48.28	2,605,483
07 Mar 2023	48.22	48.27	47.85	48.01	48.01	2,279,063
06 Mar 2023	49.30	49.32	48.15	48.26	48.26	3,025,485
03 Mar 2023	48.54	49.28	48.53	49.17	49.17	2,411,864
02 Mar 2023	47.37	48.44	47.22	48.33	48.33	2,886,750
01 Mar 2023	48.91	49.33	48.29	48.38	48.38	3,534,679
28 Feb 2023	47.67	48.65	47.53	48.47	48.47	4,673,550
27 Feb 2023	48.10	48.99	47.81	47.89	47.89	4,646,830
24 Feb 2023	50.80	50.95	48.07	48.07	48.07	15,255,950
23 Feb 2023	52.68	52.78	51.98	52.17	52.17	2,039,899
22 Feb 2023	52.16	52.41	51.40	52.36	52.36	2,447,350
21 Feb 2023	53.11	53.28	52.03	52.49	52.49	2,003,891
20 Feb 2023	52.45	53.39	52.40	53.11	53.11	2,271,284
17 Feb 2023	52.00	52.37	51.36	52.24	52.24	2,164,661
16 Feb 2023	51.99	52.48	51.69	52.40	52.40	2,214,033
15 Feb 2023	51.15	51.81	51.10	51.70	51.70	1,813,500
14 Feb 2023	51.75	51.82	51.04	51.06	51.06	2,205,821
13 Feb 2023	51.51	51.75	51.16	51.67	51.67	1,455,638
10 Feb 2023	52.61	52.78	51.24	51.29	51.29	3,290,765
09 Feb 2023	52.86	53.44	52.75	52.85	52.85	1,727,351
08 Feb 2023	53.44	53.62	52.77	52.86	52.86	1,719,398
07 Feb 2023	53.12	53.18	52.62	52.95	52.95	1,605,203
06 Feb 2023	53.72	53.77	52.82	52.95	52.95	1,736,226
03 Feb 2023	53.60	54.04	53.16	54.04	54.04	2,471,023
02 Feb 2023	52.97	53.93	52.83	53.84	53.84	3,629,090
01 Feb 2023	52.49	52.79	52.22	52.74	52.74	1,938,360
31 Jan 2023	52.74	52.74	52.17	52.40	52.40	2,101,716
30 Jan 2023	52.61	52.79	52.18	52.78	52.78	1,739,897
27 Jan 2023	52.62	52.62	52.62	52.62	52.62	-
26 Jan 2023	53.14	53.20	52.02	52.62	52.62	2,412,368
25 Jan 2023	53.05	53.16	52.44	52.87	52.87	1,259,946
24 Jan 2023	52.77	53.04	52.57	53.04	53.04	1,823,231
23 Jan 2023	52.59	52.80	52.25	52.57	52.57	1,208,110
20 Jan 2023	52.12	52.64	51.94	52.46	52.46	3,496,093
19 Jan 2023	52.65	52.98	52.03	52.18	52.18	3,023,788
18 Jan 2023	51.76	53.32	51.65	53.13	53.13	4,019,550
17 Jan 2023	53.09	53.38	52.72	52.84	52.84	2,438,711
16 Jan 2023	52.78	53.22	51.82	53.00	53.00	2,923,417
13 Jan 2023	53.20	53.24	52.67	52.76	52.76	2,501,604
12 Jan 2023	52.60	53.34	52.53	53.09	53.09	3,007,680
11 Jan 2023	51.84	52.47	51.41	52.17	52.17	2,839,224
10 Jan 2023	52.62	52.73	51.25	51.70	51.70	3,082,636
09 Jan 2023	52.96	53.18	52.29	52.84	52.84	2,790,442
06 Jan 2023	51.78	52.81	51.52	52.81	52.81	2,592,280
05 Jan 2023	50.94	52.17	50.82	51.62	51.62	3,592,362
04 Jan 2023	49.35	50.96	49.29	50.96	50.96	4,240,717
03 Jan 2023	48.21	49.35	48.21	48.89	48.89	3,344,995
02 Jan 2023	46.68	48.27	46.58	47.99	47.99	1,967,041
30 Dec 2022	46.65	46.77	46.39	46.39	46.39	797,598
29 Dec 2022	46.56	46.92	46.35	46.76	46.76	1,039,546
28 Dec 2022	46.80	47.11	46.48	46.54	46.54	1,048,904
27 Dec 2022	46.69	47.06	46.57	46.67	46.67	1,181,785
23 Dec 2022	45.90	46.38	45.65	46.24	46.24	1,321,140
22 Dec 2022	46.67	46.85	45.51	45.69	45.69	1,370,649
21 Dec 2022	45.99	46.60	45.84	46.50	46.50	1,501,316
20 Dec 2022	45.22	45.87	45.01	45.80	45.80	2,031,572
19 Dec 2022	46.00	46.26	45.52	45.52	45.52	1,894,993
16 Dec 2022	45.81	46.08	45.33	45.79	45.79	6,157,075
15 Dec 2022	46.90	46.96	45.71	45.81	45.81	3,877,945
14 Dec 2022	47.45	48.09	47.15	47.23	47.23	2,543,304
13 Dec 2022	47.00	48.00	46.71	47.53	47.53	3,193,409
12 Dec 2022	47.40	47.44	46.65	46.70	46.70	2,078,818
09 Dec 2022	47.27	47.81	47.00	47.72	47.72	1,683,741
08 Dec 2022	47.14	47.45	46.96	47.10	47.10	1,802,377
07 Dec 2022	47.60	47.86	47.23	47.42	47.42	2,396,424
06 Dec 2022	47.75	48.16	47.51	47.92	47.92	1,944,656
05 Dec 2022	48.76	48.81	47.58	47.97	47.97	2,111,883
02 Dec 2022	47.80	48.74	47.56	48.73	48.73	2,509,795
01 Dec 2022	49.03	49.15	47.65	47.86	47.86	2,872,543
30 Nov 2022	49.45	49.48	48.24	48.51	48.51	3,429,311
29 Nov 2022	49.04	49.28	48.67	49.06	49.06	2,147,838
28 Nov 2022	49.33	49.61	48.83	48.91	48.91	2,239,466
25 Nov 2022	49.91	49.96	49.33	49.60	49.60	-
24 Nov 2022	49.48	50.04	49.31	49.88	49.88	1,928,731
23 Nov 2022	49.54	49.74	48.74	49.27	49.27	2,000,156
22 Nov 2022	48.63	49.77	48.31	49.52	49.52	2,869,362
21 Nov 2022	49.50	49.56	48.39	48.67	48.67	2,029,774
18 Nov 2022	49.37	49.88	49.15	49.63	49.63	3,735,973
17 Nov 2022	49.69	49.98	48.53	48.96	48.96	2,469,408
16 Nov 2022	50.17	50.25	49.03	49.57	49.57	2,741,384
15 Nov 2022	51.40	51.66	49.80	50.30	50.30	3,333,244
14 Nov 2022	50.73	51.80	50.32	51.28	51.28	3,171,903
11 Nov 2022	49.19	50.78	48.92	50.68	50.68	4,347,291
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.4686%)

BTC-GBP22,967.72+53.47(+0.23%)

BASF SE (BAS.DE)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.4686%)

BTC-GBP
22,967.72
+53.47(+0.23%)