U.S. Markets open in 41 mins.

BASF SE (BAS.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
85.36+0.18 (+0.21%)
As of 2:34PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 201785.0085.8184.8485.3685.36682,077
May 22, 201786.0986.2785.1885.1885.181,929,269
May 19, 201785.8086.2885.2285.7485.742,784,821
May 18, 201785.5086.2084.5485.6085.603,321,997
May 17, 201786.9587.3485.0585.4985.492,844,320
May 16, 201788.1188.4887.2687.3387.332,282,718
May 15, 201787.5488.4787.0188.3588.353,844,064
May 15, 20173 Dividend
May 12, 201790.2990.6088.9689.5689.563,874,954
May 11, 201790.4591.0589.5890.1190.112,380,862
May 10, 201789.9190.5389.7390.0890.082,198,506
May 09, 201789.6890.6089.4889.9389.932,307,444
May 08, 201790.5390.5389.0389.2489.242,568,102
May 05, 201789.7890.1488.8090.1490.142,927,832
May 04, 201789.8490.6889.7090.0690.062,476,782
May 03, 201789.5489.6888.9789.5389.532,110,103
May 02, 201789.4690.0088.8189.5489.542,615,196
Apr 28, 201789.6190.2289.2089.4689.462,632,064
Apr 27, 201789.5090.3088.6689.9889.983,386,940
Apr 26, 201792.3392.4590.9991.1991.192,289,769
Apr 25, 201792.9093.0591.6992.1692.162,079,206
Apr 24, 201790.8593.0390.5592.5392.533,769,964
Apr 21, 201788.7289.1688.5288.7788.773,303,999
Apr 20, 201788.4788.9988.0288.5088.502,330,043
Apr 19, 201789.4589.7788.7688.7688.761,933,494
Apr 18, 201790.7791.2889.5489.5489.542,040,608
Apr 13, 201791.2791.4890.5290.7790.771,902,921
Apr 12, 201791.8292.4991.1691.4591.451,712,789
Apr 11, 201792.2193.0190.8991.8191.812,450,404
Apr 10, 201793.6493.7792.6592.7992.791,385,941
Apr 07, 201793.1093.3392.7693.2793.271,628,814
Apr 06, 201792.8193.6292.4193.5193.511,503,967
Apr 05, 201794.0094.3293.1293.1393.131,617,801
Apr 04, 201793.0593.9492.8393.8293.821,600,319
Apr 03, 201793.2593.7893.0593.0593.051,883,310
Mar 31, 201792.9893.2592.4792.9292.923,005,235
Mar 30, 201792.1193.2692.1193.0093.001,879,131
Mar 29, 201791.6992.3791.5792.1092.101,720,123
Mar 28, 201790.3091.5489.9891.5491.541,594,134
Mar 27, 201789.5390.5189.3190.0390.031,788,573
Mar 24, 201789.6890.4289.4590.2690.262,026,974
Mar 23, 201788.5489.7688.4289.6589.651,757,609
Mar 22, 201787.8488.7087.4488.7088.702,212,207
Mar 21, 201789.2589.6588.3588.5888.581,950,094
Mar 20, 201788.8689.3288.5789.0089.001,524,049
Mar 17, 201789.4490.2789.1889.3189.314,603,731
Mar 16, 201790.5090.9589.6089.7389.733,295,927
Mar 15, 201788.8789.6688.8789.2889.281,757,622
Mar 14, 201789.0089.2588.6188.9588.951,869,226
Mar 13, 201789.1489.6288.9289.0489.041,626,037
Mar 10, 201790.4590.9789.2289.3089.302,565,178
Mar 09, 201789.8190.9789.5290.2390.232,035,708
Mar 08, 201790.0990.8790.0090.2090.201,421,783
Mar 07, 201790.3090.6790.1090.4890.481,858,203
Mar 06, 201790.0190.7189.6590.0890.081,623,964
Mar 03, 201789.9590.7189.8390.2790.272,274,339
Mar 02, 201790.0091.5990.0090.3690.362,881,313
Mar 01, 201788.4990.1188.2189.8189.812,446,735
Feb 28, 201787.8088.1987.2887.9087.902,199,495
Feb 27, 201787.6587.9787.1787.7087.701,940,104
Feb 24, 201788.0088.0086.4187.3687.365,211,660
Feb 23, 201790.1090.4889.6189.9589.951,686,238
Feb 22, 201790.3990.7789.6390.0390.031,963,390
Feb 21, 201789.4290.5289.2790.2690.261,715,267
Feb 20, 201789.4689.8989.2489.6489.641,226,412
Feb 17, 201789.1689.4988.5889.1089.101,997,092
Feb 16, 201789.9390.2289.1989.3989.391,668,655
Feb 15, 201790.1590.2389.5090.0490.041,819,991
Feb 14, 201790.1490.5689.7089.8089.801,220,713
Feb 13, 201789.1190.7588.9289.7989.791,992,778
Feb 10, 201788.6689.2288.4288.5588.551,481,949
Feb 09, 201788.2088.5987.4488.2388.232,010,088
Feb 08, 201788.8688.9687.4087.5587.552,387,166
Feb 07, 201787.1989.3186.1689.0089.002,242,727
Feb 06, 201788.7189.5487.6187.6187.612,383,760
Feb 03, 201789.3889.5088.0089.0789.072,108,247
Feb 02, 201789.7990.6189.5489.5489.541,632,446
Feb 01, 201789.3090.8589.1989.7789.772,483,034
Jan 31, 201790.2090.7389.1289.1289.122,483,410
Jan 30, 201790.8291.1690.2890.3790.371,624,805
Jan 27, 201790.6491.5590.3691.1891.182,077,175
Jan 26, 201790.5590.8089.8490.8090.802,084,688
Jan 25, 201789.9490.7189.7690.3090.302,364,192
Jan 24, 201788.9589.5088.5789.2989.291,797,797
Jan 23, 201789.1189.8088.6289.0189.011,711,761
Jan 20, 201789.4289.9289.0489.9289.922,949,945
Jan 19, 201789.8690.3989.4089.5089.502,619,702
Jan 18, 201789.0189.2488.6089.0589.051,657,978
Jan 17, 201788.1188.8987.2888.6388.631,953,765
Jan 16, 201788.5688.8288.0888.2988.291,215,592
Jan 13, 201788.4889.3488.2989.0689.061,566,144
Jan 12, 201788.7189.1888.1188.1888.181,487,913
Jan 11, 201787.9889.4787.7089.0589.051,863,541
Jan 10, 201787.8088.4687.7688.1088.101,656,378
Jan 09, 201787.7887.7986.9187.6687.661,398,151
Jan 06, 201787.5087.7387.2787.5287.521,518,979
Jan 05, 201787.5488.2587.3987.7987.791,753,933
Jan 04, 201787.8988.1587.2788.1588.151,955,701
Jan 03, 201788.8888.8887.4287.7087.702,806,564
Jan 02, 201787.5088.8187.1088.7088.701,245,318
*Close price adjusted for dividends and splits.
Loading more data...