BASFY - BASF SE

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.90184 Dividend
May 03, 201920.3620.6520.3320.6519.75206,100
May 02, 201920.0920.2020.0420.1119.23136,200
May 01, 201920.3920.4920.1420.1919.31233,700
Apr 30, 201920.2720.4120.1620.4119.52170,600
Apr 29, 201920.2320.3120.1620.2819.39125,700
Apr 26, 201920.2420.3120.1820.2519.37138,100
Apr 25, 201920.2120.2620.1220.2019.32119,000
Apr 24, 201920.4320.4520.2420.3619.47259,600
Apr 23, 201920.7520.8820.7220.8719.9695,500
Apr 22, 201920.9420.9420.7320.8319.9290,900
Apr 18, 201920.7620.8820.7320.8419.93228,100
Apr 17, 201920.9520.9820.8220.9820.06127,800
Apr 16, 201920.5820.6320.5020.5919.69268,700
Apr 15, 201920.4620.4920.3220.3619.47119,700
Apr 12, 201920.1820.4220.0520.2919.40166,000
Apr 11, 201919.5719.6419.5019.5418.69158,600
Apr 10, 201919.3719.4519.3019.4018.55113,900
Apr 09, 201919.4519.4819.3319.3418.50273,500
Apr 08, 201919.4219.4919.4019.4518.60133,300
Apr 05, 201919.4019.5319.4019.4618.61103,100
Apr 04, 201919.4219.4819.3119.4018.55283,900
Apr 03, 201919.3119.5219.3019.4818.63644,200
Apr 02, 201918.8218.9118.7618.9118.08369,100
Apr 01, 201918.6718.7618.6318.7117.89236,600
Mar 29, 201918.4518.4718.2718.4417.63132,000
Mar 28, 201918.4318.5118.3518.4517.64220,400
Mar 27, 201918.4318.5018.2018.4017.60139,800
Mar 26, 201918.4518.5018.3518.4017.60206,500
Mar 25, 201918.4518.5318.3618.4417.63131,400
Mar 22, 201918.8118.8118.3718.4317.63261,100
Mar 21, 201919.0119.1519.0019.1318.29154,300
Mar 20, 201919.1319.4819.0819.3818.5394,400
Mar 19, 201919.4019.4219.1419.2218.38349,700
Mar 18, 201919.0419.0518.9319.0418.21110,200
Mar 15, 201918.9519.1218.9019.0718.24157,200
Mar 14, 201918.8518.8518.6818.7217.90118,100
Mar 13, 201918.8619.0318.8319.0018.1795,800
Mar 12, 201918.9518.9918.8518.9018.07193,800
Mar 11, 201918.7118.8918.7118.8918.07113,800
Mar 08, 201918.5018.7018.5018.6717.85321,900
Mar 07, 201919.0019.0018.7018.7517.93334,800
Mar 06, 201919.3419.3819.2119.2518.41163,400
Mar 05, 201919.3619.3819.2619.3118.47181,800
Mar 04, 201919.4219.4919.2919.4018.55129,000
Mar 01, 201919.4919.5619.3419.4118.56160,600
Feb 28, 201919.0519.1618.9919.0918.26157,300
Feb 27, 201919.2519.2819.0919.1718.33155,200
Feb 26, 201919.1619.3319.1619.2918.45323,200
Feb 25, 201918.4918.5518.3318.3317.53316,300
Feb 22, 201918.5518.5818.4318.4917.68212,500
Feb 21, 201918.7318.7618.5618.6117.80127,200
Feb 20, 201918.6218.9818.5818.8918.07153,900
Feb 19, 201918.5218.7718.5018.7117.89201,100
Feb 15, 201918.6718.7918.6118.7817.96122,700
Feb 14, 201918.2218.3818.1318.2317.43786,200
Feb 13, 201918.4718.5618.3218.3717.57139,600
Feb 12, 201918.3618.5518.3218.5217.71344,100
Feb 11, 201917.8517.9317.7917.9317.15245,800
Feb 08, 201917.8917.9217.6917.9217.14128,100
Feb 07, 201918.3118.3518.0018.1117.32180,300
Feb 06, 201918.7618.8218.7018.7317.91240,100
Feb 05, 201918.7818.9518.7818.9018.07281,800
Feb 04, 201918.4518.6218.3818.6217.81187,700
Feb 01, 201918.4518.6018.3518.5217.71251,000
Jan 31, 201918.3618.4018.2118.3917.59321,700
Jan 30, 201918.7618.9718.6718.9418.11145,700
Jan 29, 201918.6318.7518.6318.6817.86298,700
Jan 28, 201918.4318.5918.4018.5717.76538,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...