Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Basf SE (BAS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

50.65

-0.71

(-1.38%)

As of 04:20PM CEST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	51.84	52.00	50.34	50.65	50.65	18,286
24 Apr 2024	51.36	51.48	51.02	51.36	51.36	62,627
23 Apr 2024	51.57	51.73	50.72	51.12	51.12	67,997
22 Apr 2024	51.08	51.64	50.58	51.55	51.55	36,657
19 Apr 2024	50.58	50.72	50.17	50.48	50.48	39,578
18 Apr 2024	51.09	51.36	50.61	50.91	50.91	19,910
17 Apr 2024	50.57	51.34	50.45	51.01	51.01	37,973
16 Apr 2024	51.28	51.32	50.30	50.44	50.44	32,517
15 Apr 2024	51.60	52.10	51.17	51.61	51.61	91,612
12 Apr 2024	52.27	52.74	51.41	51.41	51.41	22,778
11 Apr 2024	53.84	54.07	51.91	52.25	52.25	51,469
10 Apr 2024	53.10	54.08	52.76	53.67	53.67	30,459
09 Apr 2024	54.57	54.57	53.42	53.66	53.66	21,133
08 Apr 2024	54.00	54.22	53.56	53.70	53.70	30,801
05 Apr 2024	54.01	54.71	53.75	53.94	53.94	33,655
04 Apr 2024	54.48	54.92	54.11	54.11	54.11	62,894
03 Apr 2024	53.71	54.71	53.60	54.31	54.31	66,484
02 Apr 2024	52.90	54.19	52.86	53.80	53.80	48,730
28 Mar 2024	53.29	53.50	52.74	52.86	52.86	44,849
27 Mar 2024	52.56	53.25	52.54	53.11	53.11	38,210
26 Mar 2024	52.80	52.95	52.39	52.39	52.39	49,627
25 Mar 2024	52.61	53.05	52.48	52.78	52.78	60,516
22 Mar 2024	52.57	52.88	52.26	52.45	52.45	45,882
21 Mar 2024	52.28	52.87	52.25	52.53	52.53	38,078
20 Mar 2024	51.00	52.09	50.70	51.96	51.96	72,959
19 Mar 2024	48.88	50.60	48.88	50.44	50.44	53,236
18 Mar 2024	49.21	49.49	48.83	48.92	48.92	24,631
15 Mar 2024	48.62	49.58	48.62	49.21	49.21	44,040
14 Mar 2024	49.54	49.74	48.62	48.65	48.65	30,901
13 Mar 2024	49.49	49.79	49.37	49.51	49.51	20,591
12 Mar 2024	49.06	49.61	49.06	49.42	49.42	46,259
11 Mar 2024	48.50	49.08	48.40	48.96	48.96	31,234
08 Mar 2024	49.02	49.23	48.29	48.47	48.47	24,963
07 Mar 2024	48.42	49.42	48.07	49.11	49.11	42,733
06 Mar 2024	47.17	48.78	47.00	48.54	48.54	37,393
05 Mar 2024	46.90	47.26	46.49	46.92	46.92	17,369
04 Mar 2024	47.85	47.96	46.76	47.01	47.01	34,983
01 Mar 2024	47.00	48.01	47.00	47.83	47.83	41,089
29 Feb 2024	46.99	47.35	46.69	47.01	47.01	26,935
28 Feb 2024	47.30	47.38	46.79	46.90	46.90	22,181
27 Feb 2024	46.24	47.81	46.24	47.37	47.37	30,814
26 Feb 2024	47.14	47.44	46.21	46.37	46.37	27,458
23 Feb 2024	46.19	48.60	45.24	46.33	46.33	61,234
22 Feb 2024	46.19	47.20	46.19	46.70	46.70	34,208
21 Feb 2024	45.91	46.56	45.76	46.27	46.27	10,357
20 Feb 2024	45.67	46.09	45.44	45.94	45.94	22,637
19 Feb 2024	46.56	46.56	45.63	45.69	45.69	18,314
16 Feb 2024	45.95	47.02	45.95	46.46	46.46	55,699
15 Feb 2024	45.68	46.42	45.61	45.94	45.94	24,161
14 Feb 2024	45.52	45.89	45.13	45.63	45.63	19,081
13 Feb 2024	44.52	45.87	44.52	45.21	45.21	16,217
12 Feb 2024	44.12	44.96	44.00	44.62	44.62	26,895
09 Feb 2024	44.35	44.83	44.00	44.05	44.05	14,574
08 Feb 2024	44.54	45.01	44.42	44.54	44.54	24,850
07 Feb 2024	45.34	45.37	44.62	44.62	44.62	10,610
06 Feb 2024	44.56	45.37	44.29	45.16	45.16	11,071
05 Feb 2024	44.72	44.94	44.53	44.63	44.63	11,910
02 Feb 2024	44.26	44.97	44.26	44.64	44.64	19,637
01 Feb 2024	44.26	44.35	43.90	44.18	44.18	18,704
31 Jan 2024	44.38	44.72	44.19	44.19	44.19	14,666
30 Jan 2024	45.17	45.17	44.35	44.51	44.51	8,105
29 Jan 2024	45.59	45.71	44.97	45.01	45.01	21,897
26 Jan 2024	44.85	46.13	44.63	45.59	45.59	33,882
25 Jan 2024	43.76	45.09	43.63	44.79	44.79	14,451
24 Jan 2024	43.92	43.99	43.40	43.77	43.77	28,476
23 Jan 2024	42.90	43.77	42.85	43.59	43.59	10,186
22 Jan 2024	43.49	43.55	42.60	42.83	42.83	56,519
19 Jan 2024	43.00	44.51	42.65	43.29	43.29	29,614
18 Jan 2024	43.27	43.99	42.97	43.83	43.83	28,131
17 Jan 2024	43.99	43.99	43.07	43.18	43.18	21,731
16 Jan 2024	44.38	44.43	44.05	44.17	44.17	11,913
15 Jan 2024	44.69	44.74	44.44	44.74	44.74	10,651
12 Jan 2024	45.22	45.24	44.52	44.54	44.54	56,093
11 Jan 2024	45.21	45.52	44.79	45.12	45.12	20,934
10 Jan 2024	45.53	45.69	45.02	45.07	45.07	25,597
09 Jan 2024	46.28	46.29	45.41	45.56	45.56	23,901
08 Jan 2024	46.82	46.99	46.35	46.91	46.91	17,144
05 Jan 2024	47.60	47.79	46.37	46.65	46.65	18,589
04 Jan 2024	47.76	47.99	47.44	47.51	47.51	30,853
03 Jan 2024	48.97	49.17	47.53	47.60	47.60	18,833
02 Jan 2024	48.96	49.45	48.42	48.90	48.90	18,166
29 Dec 2023	48.53	48.80	48.53	48.74	48.74	11,178
28 Dec 2023	48.69	48.94	48.53	48.53	48.53	35,898
27 Dec 2023	48.63	48.77	48.44	48.52	48.52	33,632
22 Dec 2023	48.31	48.60	48.17	48.51	48.51	35,557
21 Dec 2023	48.00	49.83	48.00	48.51	48.51	27,635
20 Dec 2023	48.45	48.81	48.16	48.16	48.16	16,625
19 Dec 2023	48.15	48.69	48.15	48.48	48.48	48,939
18 Dec 2023	48.07	48.99	47.91	48.22	48.22	28,623
15 Dec 2023	47.85	48.80	47.85	48.12	48.12	60,239
14 Dec 2023	47.90	49.08	47.80	47.90	47.90	102,685
13 Dec 2023	46.20	47.86	46.20	47.69	47.69	85,896
12 Dec 2023	45.37	46.01	45.25	45.49	45.49	29,790
11 Dec 2023	45.20	45.46	44.62	45.19	45.19	17,847
08 Dec 2023	45.11	45.46	44.85	45.22	45.22	27,304
07 Dec 2023	44.16	45.64	44.16	45.01	45.01	25,533
06 Dec 2023	43.62	44.52	43.56	44.41	44.41	54,942
05 Dec 2023	43.42	43.65	43.10	43.55	43.55	26,832
04 Dec 2023	43.24	43.73	43.20	43.42	43.42	18,853
01 Dec 2023	42.88	43.35	42.62	43.21	43.21	45,850
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,059.48+19.10(+0.24%)

FTSE 25019,585.73-133.64(-0.68%)

AIM752.65-2.04(-0.27%)

GBP/EUR1.1662+0.0017(+0.14%)

GBP/USD1.2503+0.0041(+0.32%)

Bitcoin GBP50,799.83-1,275.45(-2.45%)

Trending tickers

Basf SE (BAS.SG)

FTSE 100
8,059.48
+19.10(+0.24%)

FTSE 250
19,585.73
-133.64(-0.68%)

AIM
752.65
-2.04(-0.27%)

GBP/EUR
1.1662
+0.0017(+0.14%)

GBP/USD
1.2503
+0.0041(+0.32%)

Bitcoin GBP
50,799.83
-1,275.45(-2.45%)