U.S. markets open in 5 hours 17 minutes

BASF SE (BAS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
65.67-0.44 (-0.67%)
As of 9:58AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202166.0966.0965.6665.6765.67228,432
Jun 17, 2021------
Jun 16, 202167.1967.2666.1766.4766.473,014,567
Jun 15, 202167.6067.6566.8067.0567.052,394,217
Jun 14, 202167.6868.0267.1667.2467.241,927,774
Jun 11, 202167.1667.7966.8067.5167.511,869,005
Jun 10, 202167.6567.8466.4767.1867.182,060,574
Jun 09, 202168.1368.5067.1567.4567.452,341,816
Jun 08, 202168.3068.4667.6868.2568.252,307,921
Jun 07, 202168.5169.2568.2768.5168.511,597,468
Jun 04, 202168.4068.7368.2768.5568.551,611,244
Jun 03, 202168.1168.4867.2968.3568.351,488,623
Jun 02, 202168.1868.4967.7768.1368.131,306,769
Jun 01, 202166.9968.3566.9967.9567.951,830,039
May 31, 202167.1767.1866.5166.6666.661,377,815
May 28, 202166.7467.5866.7267.1567.151,865,685
May 27, 202166.6067.3866.3766.3766.374,454,352
May 26, 202167.2867.2866.2766.7566.751,824,138
May 25, 202168.3668.3667.0767.1167.112,432,344
May 21, 202167.5068.0767.2067.8467.842,399,997
May 20, 202167.5067.6466.3867.6467.642,228,094
May 19, 202168.4968.6066.4967.2467.243,701,760
May 18, 202169.4069.8368.6968.9768.971,745,554
May 17, 202169.3469.5768.7169.1669.161,924,817
May 14, 202169.3869.4468.8069.1369.131,911,095
May 13, 202168.4069.1567.2368.9168.912,155,802
May 12, 202169.2269.6868.1569.1369.132,275,025
May 11, 202169.9970.1968.6069.2569.252,887,043
May 10, 202170.5871.0570.3070.7670.761,692,668
May 07, 202170.4070.8169.8570.3870.382,075,253
May 06, 202169.4470.4069.2370.2270.222,742,399
May 05, 202167.4869.3667.4669.3669.363,142,265
May 04, 202167.2468.7666.6666.8366.833,719,890
May 03, 202167.5767.6866.3767.0667.062,149,415
Apr 30, 202167.8669.0167.0867.0867.084,998,659
Apr 30, 20213.3 Dividend
Apr 29, 202171.3771.9969.4470.5267.225,943,738
Apr 28, 202171.4171.7470.8970.8967.572,644,806
Apr 27, 202171.5071.8370.5871.0767.742,129,934
Apr 26, 202170.7371.6770.5771.3568.012,681,368
Apr 23, 202170.0070.5169.3670.4267.122,935,653
Apr 22, 202171.3571.4370.1470.1866.902,828,598
Apr 21, 202171.2571.4470.4771.1267.792,332,073
Apr 20, 202171.8172.0170.7270.9767.653,143,901
Apr 19, 202172.7672.8471.6571.7668.402,274,169
Apr 16, 202171.1672.7571.1272.4569.063,715,978
Apr 15, 202171.1371.7870.9871.0367.712,230,495
Apr 14, 202171.5671.8070.1670.9667.642,569,122
Apr 13, 202171.2471.9571.0571.1467.812,382,118
Apr 12, 202171.4571.5470.7371.0867.752,317,818
Apr 09, 202171.3471.7870.9671.4968.142,132,963
Apr 08, 202172.6072.7071.0871.4568.112,382,104
Apr 07, 202172.3472.8872.0572.3568.962,121,302
Apr 06, 202172.0072.7871.9172.2468.862,798,324
Apr 01, 202171.1472.0070.5571.0567.731,949,783
Mar 31, 202171.8272.3670.7270.8467.532,746,094
Mar 30, 202170.1872.1770.0071.8868.522,717,233
Mar 29, 202169.9470.5569.4570.0366.751,838,146
Mar 26, 202170.7471.1569.5869.8266.552,502,328
Mar 25, 202169.7370.4668.7770.4667.162,053,009
Mar 24, 202168.5070.0768.2269.9866.712,145,959
Mar 23, 202169.4569.5868.6969.0165.782,514,031
Mar 22, 202169.7770.3769.0169.5866.322,354,167
Mar 19, 202172.0372.1069.8169.9766.7010,841,459
Mar 18, 202170.6972.6070.6272.6069.203,299,421
Mar 17, 202170.0471.0869.8870.7667.452,271,045
Mar 16, 202170.7371.0770.0570.0966.812,508,692
Mar 15, 202172.6572.8270.0670.5667.262,796,301
Mar 12, 202172.1972.7071.8472.6069.201,698,564
Mar 11, 202172.8472.8471.7672.1968.812,127,475
Mar 10, 202171.7472.5071.5072.5069.112,337,554
Mar 09, 202172.5172.7671.6071.7868.423,926,631
Mar 08, 202171.1172.8470.8372.6169.213,954,915
Mar 05, 202170.9271.7570.5070.6867.372,849,252
Mar 04, 202170.6271.3370.3571.0867.752,050,789
Mar 03, 202170.5471.6570.5071.1467.812,683,854
Mar 02, 202168.3970.2768.3070.2766.982,896,907
Mar 01, 202168.5069.3168.3269.0965.862,436,474
Feb 26, 202166.4068.4065.8067.7364.564,092,028
Feb 25, 202169.5769.6768.1268.1664.972,449,919
Feb 24, 202168.2869.4567.9569.4066.152,390,063
Feb 23, 202169.3169.6367.3768.3265.122,823,287
Feb 22, 202167.8969.1067.1768.9965.762,379,945
Feb 19, 202167.2568.3066.9568.0064.822,716,801
Feb 18, 202166.8567.8066.7567.0363.891,935,256
Feb 17, 202167.5368.0067.0167.1664.021,870,842
Feb 16, 202167.4167.9967.1067.6764.501,650,603
Feb 15, 202167.2467.6567.0067.4064.251,420,021
Feb 12, 202166.7667.1265.8866.8263.691,907,928
Feb 11, 202167.0767.5166.7467.0763.931,685,691
Feb 10, 202167.4467.8666.5267.1564.012,030,589
Feb 09, 202167.2367.3866.5967.2764.121,759,355
Feb 08, 202167.1367.9567.0667.3664.211,831,771
Feb 05, 202166.5567.0366.0966.8163.681,925,658
Feb 04, 202166.1666.6965.9466.6663.541,923,366
Feb 03, 202166.0366.4065.5866.1663.062,151,723
Feb 02, 202165.4065.9365.0665.4362.372,387,910
Feb 01, 202164.5665.1664.1464.8161.782,261,944
Jan 29, 202163.2664.7762.9763.8360.844,117,710
Jan 28, 202163.1964.8362.5664.5361.513,052,869
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...