U.S. Markets close in 5 hrs 27 mins

BASF SE (BAS.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
85.41-0.48 (-0.56%)
As of 4:17PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201785.7585.9985.1585.4185.41860,621
Jun 21, 201786.3086.4785.6685.8985.891,519,583
Jun 20, 201787.5587.9886.4786.5586.551,705,665
Jun 19, 201785.7287.4385.7287.1287.122,177,583
Jun 16, 201785.1685.6284.8685.0385.038,527,036
Jun 15, 201786.1186.4284.4484.9384.932,914,578
Jun 14, 201786.6287.4086.1886.1886.182,352,408
Jun 13, 201786.4286.6786.0486.3486.341,744,153
Jun 12, 201786.5486.7385.4386.0286.021,836,218
Jun 09, 201784.3986.5984.2086.5986.592,949,451
Jun 08, 201783.9284.4283.5884.2684.261,563,565
Jun 07, 201784.0884.7583.7183.9083.901,948,560
Jun 06, 201784.7885.0484.2284.3984.392,161,210
Jun 05, 201785.3185.3185.3185.3185.31-
Jun 02, 201784.2085.5484.1185.3185.312,485,532
Jun 01, 201783.9184.5983.4283.8383.831,830,702
May 31, 201784.1585.1783.8383.8483.842,968,691
May 30, 201784.5384.9284.1784.1784.171,748,666
May 29, 201783.7584.7383.7084.7084.701,070,063
May 26, 201784.0084.2383.1783.8683.861,929,195
May 25, 201784.9185.2483.7784.2884.281,468,390
May 24, 201785.2385.7984.5384.6084.602,020,730
May 23, 201785.0085.8184.8485.4985.491,601,059
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, 201787.2787.5785.9889.5686.563,874,954
May 11, 201787.4288.0086.5890.1187.092,380,862
May 10, 201786.9087.5086.7290.0887.062,198,506
May 09, 201786.6887.5786.4889.9386.922,307,444
May 08, 201787.5087.5086.0589.2486.252,568,102
May 05, 201786.7787.1285.8390.1487.122,927,832
May 04, 201786.8387.6486.7090.0687.042,476,782
May 03, 201786.5486.6885.9989.5386.532,110,103
May 02, 201786.4686.9985.8489.5486.542,615,196
Apr 28, 201786.6187.2086.2189.4686.462,632,064
Apr 27, 201786.5087.2885.6989.9886.973,386,940
Apr 26, 201789.2489.3587.9491.1988.142,289,769
Apr 25, 201789.7989.9388.6292.1689.072,079,206
Apr 24, 201787.8189.9187.5292.5389.433,769,964
Apr 21, 201785.7586.1785.5588.7785.803,303,999
Apr 20, 201785.5186.0185.0788.5085.542,330,043
Apr 19, 201786.4586.7685.7988.7685.791,933,494
Apr 18, 201787.7388.2286.5489.5486.542,040,608
Apr 13, 201788.2188.4287.4990.7787.731,902,921
Apr 12, 201788.7489.3988.1191.4588.391,712,789
Apr 11, 201789.1289.8987.8591.8188.732,450,404
Apr 10, 201790.5090.6389.5592.7989.681,385,941
Apr 07, 201789.9890.2089.6593.2790.151,628,814
Apr 06, 201789.7090.4889.3193.5190.381,503,967
Apr 05, 201790.8591.1690.0093.1390.011,617,801
Apr 04, 201789.9390.7989.7293.8290.681,600,319
Apr 03, 201790.1390.6489.9393.0589.931,883,310
Mar 31, 201789.8790.1389.3792.9289.813,005,235
Mar 30, 201789.0290.1489.0293.0089.881,879,131
Mar 29, 201788.6289.2888.5092.1089.011,720,123
Mar 28, 201787.2888.4786.9791.5488.471,594,134
Mar 27, 201786.5387.4886.3290.0387.011,788,573
Mar 24, 201786.6887.3986.4590.2687.242,026,974
Mar 23, 201785.5786.7585.4689.6586.651,757,609
Mar 22, 201784.9085.7384.5188.7085.732,212,207
Mar 21, 201786.2686.6585.3988.5885.611,950,094
Mar 20, 201785.8886.3385.6089.0086.021,524,049
Mar 17, 201786.4487.2586.1989.3186.324,603,731
Mar 16, 201787.4787.9086.6089.7386.723,295,927
Mar 15, 201785.8986.6685.8989.2886.291,757,622
Mar 14, 201786.0286.2685.6488.9585.971,869,226
Mar 13, 201786.1586.6285.9489.0486.061,626,037
Mar 10, 201787.4287.9286.2389.3086.312,565,178
Mar 09, 201786.8087.9286.5290.2387.212,035,708
Mar 08, 201787.0787.8386.9990.2087.181,421,783
Mar 07, 201787.2887.6387.0890.4887.451,858,203
Mar 06, 201786.9987.6786.6590.0887.061,623,964
Mar 03, 201786.9487.6786.8290.2787.252,274,339
Mar 02, 201786.9988.5286.9990.3687.332,881,313
Mar 01, 201785.5387.0985.2689.8186.802,446,735
Feb 28, 201784.8685.2484.3687.9084.962,199,495
Feb 27, 201784.7185.0284.2587.7084.761,940,104
Feb 24, 201785.0585.0583.5287.3684.435,211,660
Feb 23, 201787.0887.4586.6189.9586.941,686,238
Feb 22, 201787.3687.7386.6390.0387.011,963,390
Feb 21, 201786.4287.4986.2890.2687.241,715,267
Feb 20, 201786.4686.8886.2589.6486.641,226,412
Feb 17, 201786.1786.4985.6189.1086.121,997,092
Feb 16, 201786.9287.2086.2089.3986.401,668,655
Feb 15, 201787.1387.2186.5090.0487.021,819,991
Feb 14, 201787.1287.5386.7089.8086.791,220,713
Feb 13, 201786.1387.7185.9489.7986.781,992,778
Feb 10, 201785.6986.2385.4688.5585.581,481,949
Feb 09, 201785.2585.6284.5188.2385.272,010,088
Feb 08, 201785.8885.9884.4787.5584.622,387,166
Feb 07, 201784.2786.3283.2789.0086.022,242,727
Feb 06, 201785.7486.5484.6887.6184.682,383,760
Feb 03, 201786.3986.5085.0589.0786.092,108,247
Feb 02, 201786.7887.5786.5489.5486.541,632,446
Feb 01, 201786.3187.8186.2089.7786.762,483,034
*Close price adjusted for dividends and splits.
Loading more data...