BASFY - BASF SE

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201917.5117.5717.3817.4317.43385,200
Sep 19, 201917.5917.6317.5117.5117.51349,500
Sep 18, 201917.7317.7417.4417.4617.46316,200
Sep 17, 201917.6817.7717.6417.7617.76158,500
Sep 16, 201918.1618.2417.9418.0118.01539,200
Sep 13, 201918.0618.2118.0318.1518.15210,600
Sep 12, 201917.6417.8417.5817.7417.74418,700
Sep 11, 201917.8218.2717.7517.9017.90179,000
Sep 10, 201917.6117.7317.5717.7117.71643,300
Sep 09, 201917.1417.2717.1217.2617.26572,900
Sep 06, 201916.9516.9816.8516.8716.87158,300
Sep 05, 201916.8516.9116.7616.8016.80401,800
Sep 04, 201916.5916.6216.5316.5716.57377,400
Sep 03, 201916.2416.3016.1516.2516.25242,800
Aug 30, 201916.6116.6516.4516.5016.50199,200
Aug 29, 201916.4316.5016.3716.4816.48375,800
Aug 28, 201916.0316.1615.9716.1116.11214,300
Aug 27, 201916.2916.3016.0316.0516.05284,400
Aug 26, 201916.1016.1116.0016.0716.07220,900
Aug 23, 201916.2016.3615.9716.0216.02248,700
Aug 22, 201916.5816.6016.2816.3416.34171,200
Aug 21, 201916.4316.4416.2716.3116.31245,700
Aug 20, 201916.0416.1215.9315.9715.97427,800
Aug 19, 201916.1716.1816.0116.0616.06230,100
Aug 16, 201915.6515.8415.6415.8415.84484,000
Aug 15, 201915.7015.7315.5015.6015.60488,100
Aug 14, 201916.0416.1715.8515.8815.88288,700
Aug 13, 201916.0816.6016.0616.4316.43350,800
Aug 12, 201916.2416.3416.0816.1216.12275,100
Aug 09, 201916.3516.4416.2416.3516.35364,000
Aug 08, 201916.2816.4416.2316.3216.32215,400
Aug 07, 201915.8316.1115.7916.1016.10217,800
Aug 06, 201916.0716.0915.7915.9615.96536,800
Aug 05, 201915.8615.9215.7515.8015.80250,200
Aug 02, 201916.2316.3216.0416.2616.26259,200
Aug 01, 201916.6716.9016.5016.5916.59270,400
Jul 31, 201916.9616.9616.5116.6916.69206,200
Jul 30, 201916.9016.9516.7516.8916.89357,000
Jul 29, 201917.3417.4017.3017.3817.38229,200
Jul 26, 201917.2017.3317.1617.3117.31405,000
Jul 25, 201917.4917.5917.2317.5317.53345,700
Jul 24, 201917.7817.9117.7817.8917.89270,100
Jul 23, 201917.8517.9417.6617.8017.80898,500
Jul 22, 201917.2917.3217.2017.2817.28758,600
Jul 19, 201917.0817.2017.0617.1117.11265,000
Jul 18, 201917.0217.1416.9717.1417.14177,600
Jul 17, 201917.1817.2017.0317.0317.03333,600
Jul 16, 201917.2517.4117.2517.3617.36577,400
Jul 15, 201917.1717.2717.0917.2417.24598,200
Jul 12, 201916.9717.0016.9017.0017.00252,600
Jul 11, 201916.7716.8416.6816.8116.81227,700
Jul 10, 201916.9716.9716.8216.9116.91436,700
Jul 09, 201916.7217.0216.7017.0117.01994,500
Jul 08, 201917.4717.5116.3916.5616.56851,400
Jul 05, 201917.5117.5817.4217.4717.47546,500
Jul 03, 201917.6617.7517.5917.6817.68128,400
Jul 02, 201917.7417.7917.7117.7217.72370,900
Jul 01, 201918.2718.2718.0118.1018.10352,500
Jun 28, 201918.1718.2518.1218.2518.25151,200
Jun 27, 201917.9618.0417.9318.0018.001,358,400
Jun 26, 201917.6917.7017.5617.5917.59200,800
Jun 25, 201917.6817.6917.4217.4317.43191,100
Jun 24, 201917.6217.6917.5717.6017.60225,800
Jun 21, 201917.6417.7417.6017.6817.68303,400
Jun 20, 201917.6817.7017.5717.6417.64260,000
Jun 19, 201917.4317.5017.3117.4617.46296,400
Jun 18, 201917.0317.2817.0217.1517.15367,000
Jun 17, 201916.8416.8616.7316.7516.75255,300
Jun 14, 201916.9617.0416.8816.9316.93948,400
Jun 13, 201917.3217.3717.2217.3217.32224,900
Jun 12, 201917.5017.5417.4117.4617.46120,900
Jun 11, 201917.8917.9017.6617.6917.69313,900
Jun 10, 201917.4517.4517.3317.3417.34198,100
Jun 07, 201917.3617.4717.3317.3617.36308,200
Jun 06, 201917.1617.2617.0217.2317.23459,100
Jun 05, 201917.2817.2817.0817.1317.13563,600
Jun 04, 201917.2017.2917.1517.2817.28245,900
Jun 03, 201916.5116.6816.4416.6316.63478,100
May 31, 201916.3516.6716.3016.4416.44372,800
May 30, 201916.6016.6916.5916.6616.66262,600
May 29, 201916.5216.6716.4616.6016.60316,200
May 28, 201916.9516.9916.6816.6816.68248,600
May 24, 201917.0817.1116.9817.0817.08190,000
May 23, 201916.8416.9616.7716.9216.92238,400
May 22, 201917.2117.3117.1917.2217.22192,300
May 21, 201917.2917.4417.2517.4017.40357,500
May 20, 201917.2917.4017.2017.2517.25220,300
May 17, 201917.5717.7817.5717.6317.63216,100
May 16, 201917.8918.1217.8617.9717.97208,900
May 15, 201917.4717.9217.4317.8217.82272,800
May 14, 201917.6817.8217.6717.7417.74309,000
May 13, 201917.8817.9317.7017.7317.73288,500
May 10, 201918.4018.6018.3118.5218.52233,100
May 09, 201918.4018.6218.3518.5718.57158,200
May 08, 201918.6218.8418.6118.7918.79360,900
May 07, 201918.7718.8018.5118.5718.57255,100
May 06, 201919.0819.4519.0519.4019.40175,500
May 06, 20190.902 Dividend
May 03, 201920.3620.6520.3320.6519.75206,100
May 02, 201920.0920.2020.0420.1119.23136,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...