Basler Aktiengesellschaft (BSL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 560 |
| 02 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 30 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 29 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 26 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 25 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 23 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 19 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 18 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 17 Apr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 16 Apr 2024 | 10.66 | 10.86 | 10.66 | 10.86 | 10.86 | 560 |
| 15 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 12 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1,110 |
| 11 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 10 Apr 2024 | 11.68 | 11.68 | 11.52 | 11.52 | 11.52 | 100 |
| 09 Apr 2024 | 11.54 | 11.82 | 11.54 | 11.82 | 11.82 | 20 |
| 08 Apr 2024 | 11.30 | 11.54 | 11.30 | 11.50 | 11.50 | 1,400 |
| 05 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 04 Apr 2024 | 10.94 | 11.12 | 10.94 | 11.12 | 11.12 | 5 |
| 03 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 Apr 2024 | 10.64 | 11.16 | 10.64 | 11.16 | 11.16 | 500 |
| 28 Mar 2024 | 11.42 | 11.42 | 10.06 | 10.68 | 10.68 | 812 |
| 27 Mar 2024 | 12.48 | 12.66 | 11.80 | 11.80 | 11.80 | 2,300 |
| 26 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 25 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 22 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 20 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 19 Mar 2024 | 12.44 | 12.44 | 11.90 | 11.92 | 11.92 | 645 |
| 18 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 15 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 14 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 13 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 12 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 11 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 150 |
| 08 Mar 2024 | 12.24 | 12.58 | 12.00 | 12.00 | 12.00 | 245 |
| 07 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 06 Mar 2024 | 11.20 | 12.10 | 11.20 | 12.10 | 12.10 | 461 |
| 05 Mar 2024 | 11.08 | 11.10 | 11.06 | 11.06 | 11.06 | 1,000 |
| 04 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 450 |
| 01 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 29 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 28 Feb 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 72 |
| 27 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 26 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 23 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 22 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 21 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 |
| 20 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 19 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 16 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 15 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 14 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 13 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 12 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 09 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 08 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 07 Feb 2024 | 9.76 | 9.88 | 9.76 | 9.85 | 9.85 | 500 |
| 06 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 05 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 02 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 01 Feb 2024 | 9.46 | 9.75 | 9.46 | 9.75 | 9.75 | - |
| 31 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 30 Jan 2024 | 9.61 | 9.61 | 9.44 | 9.44 | 9.44 | 3,000 |
| 29 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 26 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 25 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 24 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 23 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 22 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 19 Jan 2024 | 9.60 | 10.04 | 9.60 | 9.87 | 9.87 | 3,360 |
| 18 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 17 Jan 2024 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | 1,320 |
| 16 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 15 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 12 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 11 Jan 2024 | 10.64 | 10.64 | 10.40 | 10.40 | 10.40 | 400 |
| 10 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 Jan 2024 | 10.54 | 10.54 | 10.32 | 10.38 | 10.38 | 2,060 |
| 08 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 05 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 04 Jan 2024 | 9.92 | 10.34 | 9.92 | 10.34 | 10.34 | 250 |
| 03 Jan 2024 | 10.86 | 10.86 | 10.24 | 10.24 | 10.24 | 380 |
| 02 Jan 2024 | 11.16 | 11.76 | 11.16 | 11.28 | 11.28 | 610 |
| 29 Dec 2023 | 10.80 | 11.30 | 10.80 | 11.28 | 11.28 | 357 |
| 28 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 27 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 22 Dec 2023 | 10.96 | 11.04 | 10.96 | 11.04 | 11.04 | 8 |
| 21 Dec 2023 | 10.88 | 11.48 | 10.88 | 11.48 | 11.48 | 190 |
| 20 Dec 2023 | 10.72 | 11.18 | 10.72 | 11.18 | 11.18 | 487 |
| 19 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 18 Dec 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 15 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 14 Dec 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 13 Dec 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 12 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 11 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 08 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.