UK markets closed

BASF SE (BAS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
49.53-0.48 (-0.96%)
As of 04:25PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202450.1950.2149.3749.5349.5310,673
07 May 202449.3850.0849.3850.0150.0120,177
06 May 202449.2949.6549.0149.4949.4910,396
03 May 202448.8049.2648.4948.9448.9422,587
02 May 202448.9949.2448.6048.6948.6911,632
30 Apr 202448.8149.6948.7948.7948.7924,065
29 Apr 202448.9049.1448.6649.1449.145,956
26 Apr 202448.1048.9047.7048.8148.8122,585
26 Apr 20243.4 Dividend
25 Apr 202451.8451.9550.4351.0647.6619,001
24 Apr 202451.3951.4851.0451.4848.0566,074
23 Apr 202451.6351.6350.7251.1747.76115,369
22 Apr 202450.9451.6750.6551.5548.1223,417
19 Apr 202450.4950.7150.0050.5147.1530,698
18 Apr 202451.2951.3450.6850.9847.5912,140
17 Apr 202450.5251.3450.3051.2847.8724,125
16 Apr 202451.1551.2950.0550.6047.2312,478
15 Apr 202451.2752.1250.9051.5348.1019,487
12 Apr 202452.5252.7751.5751.5748.1412,701
11 Apr 202453.8754.0751.8952.2048.7222,135
10 Apr 202452.9054.1252.5053.7750.1910,342
09 Apr 202454.3154.3153.2053.8450.2517,371
08 Apr 202453.8854.2453.5553.8550.268,931
05 Apr 202454.3054.5853.7354.0450.4410,472
04 Apr 202454.3554.9053.9654.1950.5811,675
03 Apr 202453.8654.7053.5554.4450.8116,078
02 Apr 202452.8154.1752.7553.8850.2919,218
28 Mar 202453.3153.4952.7252.9549.4216,094
27 Mar 202452.6353.3052.5553.1149.5716,219
26 Mar 202452.9852.9852.3552.5549.0525,825
25 Mar 202452.5553.1052.4852.9449.4115,532
22 Mar 202452.8452.8652.2852.4448.9513,951
21 Mar 202452.2052.8352.1452.4648.9718,611
20 Mar 202450.9252.0950.7552.0148.5513,961
19 Mar 202449.0850.5948.9050.4947.1317,129
18 Mar 202449.0049.5048.8049.2946.0110,040
15 Mar 202448.5049.5748.5049.2946.013,563
14 Mar 202449.5849.7048.6048.8045.559,825
13 Mar 202449.5049.8049.4149.5146.2115,328
12 Mar 202449.3049.6049.1849.4246.124,767
11 Mar 202448.5049.0948.4649.0645.806,992
08 Mar 202449.1049.1648.4848.5645.329,407
07 Mar 202448.5849.4047.9948.8145.5624,271
06 Mar 202447.1048.7847.0148.6045.3633,911
05 Mar 202446.9947.2246.5047.0243.8913,239
04 Mar 202448.1048.1046.7847.0443.9125,480
01 Mar 202447.1548.0047.0847.8044.6226,738
29 Feb 202446.8447.1746.8047.0143.884,399
28 Feb 202447.3047.3846.8346.8443.727,248
27 Feb 202446.4347.6546.1247.3544.209,029
26 Feb 202447.0447.3346.2646.5343.4311,007
23 Feb 202446.7048.1345.3846.3543.2631,443
22 Feb 202446.6047.1046.3546.7043.5912,244
21 Feb 202445.8346.5645.8346.3543.2610,091
20 Feb 202445.6546.1545.5046.0643.007,682
19 Feb 202446.4646.5145.5645.8142.758,979
16 Feb 202446.4446.9246.1246.5543.4516,456
15 Feb 202445.6046.3545.6046.1743.105,042
14 Feb 202445.4045.9045.2245.6242.588,198
13 Feb 202444.7445.8644.7445.4942.4710,114
12 Feb 202444.0344.9244.0344.7141.739,606
09 Feb 202444.6044.8343.9944.1541.2112,824
08 Feb 202444.5045.0044.4144.5141.546,054
07 Feb 202445.3345.3344.3544.6341.658,296
06 Feb 202444.7645.3344.2845.2442.236,106
05 Feb 202444.6744.9444.5644.7641.785,181
02 Feb 202444.3544.9344.3544.7841.7910,842
01 Feb 202444.0044.2843.9044.2841.3413,543
31 Jan 202444.3544.6944.2844.2841.335,055
30 Jan 202445.1945.1944.3744.6041.6314,758
29 Jan 202445.4045.7544.7645.1142.1111,689
26 Jan 202444.7746.1044.7546.1043.0310,305
25 Jan 202443.7645.0043.6944.9041.917,557
24 Jan 202443.9343.9343.4443.9040.978,454
23 Jan 202443.0043.7842.9343.5840.6818,435
22 Jan 202443.4143.5042.6042.9040.0426,308
19 Jan 202442.8044.2742.6943.3140.4314,297
18 Jan 202443.3843.9043.0043.9040.9814,684
17 Jan 202443.9443.9443.0043.2440.369,806
16 Jan 202444.3144.4744.0044.2141.265,857
15 Jan 202444.9044.9044.4744.5341.578,656
12 Jan 202445.2645.2644.6544.6541.6813,873
11 Jan 202445.4045.5044.8545.2442.2213,199
10 Jan 202445.5145.6345.0045.0442.0510,592
09 Jan 202446.2946.3145.2645.2642.2514,543
08 Jan 202446.8447.0146.5846.8543.736,531
05 Jan 202447.5147.6746.0646.6543.5524,697
04 Jan 202447.6247.8947.3547.6044.443,296
03 Jan 202448.8948.9947.5047.7244.548,486
02 Jan 202448.7249.4248.4549.1045.845,855
29 Dec 202348.5348.8048.5348.7145.461,537
28 Dec 202348.5048.9448.5048.6445.403,088
27 Dec 202348.6048.7748.5048.5145.2812,655
22 Dec 202348.5148.5648.1548.4045.186,767
21 Dec 202348.1049.6048.0648.5445.3115,708
20 Dec 202348.4748.8048.1548.2145.007,094
19 Dec 202348.4348.6948.2648.6045.3616,115
18 Dec 202348.0048.9547.4048.2145.0014,869
15 Dec 202348.0848.7048.0048.0044.8017,081
14 Dec 202347.9249.0247.7447.9944.7923,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...