U.S. Markets closed

BASF SE (BFA.L)


LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
80.545-0.890 (-1.093%)
At close: 4:30PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20178,244.008,249.508,013.988,054.508,054.50905,460
Jul 20, 20178,260.008,319.568,142.168,143.508,143.50418,786
Jul 19, 20178,165.008,196.008,130.008,190.008,190.00478,957
Jul 18, 20178,325.008,333.578,138.008,157.508,157.50302,345
Jul 17, 20178,251.008,508.008,251.008,343.008,343.00331,394
Jul 14, 20178,262.008,372.008,262.008,284.008,284.00727,471
Jul 13, 20178,340.008,340.008,209.988,262.508,262.50360,719
Jul 12, 20178,228.008,228.008,228.008,228.008,228.00496,428
Jul 11, 20178,281.008,312.008,146.618,188.508,188.50505,858
Jul 10, 20178,169.008,170.008,117.008,161.008,161.00176,245
Jul 07, 20178,261.008,261.008,067.408,129.008,129.00251,608
Jul 06, 20178,077.008,225.008,077.008,118.008,118.00555,247
Jul 05, 20178,202.258,264.508,196.378,241.508,241.50220,842
Jul 04, 20178,359.008,359.008,206.478,279.508,279.50240,027
Jul 03, 20178,329.008,329.008,068.008,287.008,287.00153,916
Jun 30, 20178,220.008,221.008,109.008,176.008,176.00785,241
Jun 29, 20178,430.008,435.508,206.008,250.008,250.00314,683
Jun 28, 20178,400.008,439.008,338.008,403.008,403.00320,843
Jun 27, 20178,619.008,563.008,357.008,435.938,435.93534,441
Jun 26, 20178,518.218,575.008,470.508,497.908,497.90195,363
Jun 23, 20178,480.008,499.708,419.008,484.508,484.50234,938
Jun 22, 20178,531.008,591.008,515.008,566.008,566.00412,499
Jun 21, 20178,594.008,646.008,500.008,617.008,617.00333,672
Jun 20, 20178,777.008,782.478,500.008,666.008,666.00133,544
Jun 19, 20178,503.008,729.488,500.008,725.008,725.0052,706
Jun 16, 20178,525.008,555.008,494.258,529.508,529.50694,318
Jun 15, 20178,622.008,650.008,454.008,518.508,518.50408,479
Jun 14, 20178,656.008,732.508,613.698,666.508,666.50323,727
Jun 13, 20178,639.008,661.008,605.008,636.008,636.002,485,459
Jun 12, 20178,656.398,677.818,545.008,567.008,567.00515,489
Jun 09, 20178,429.008,659.008,380.008,615.508,615.50217,473
Jun 08, 20178,401.758,442.008,364.008,435.508,435.50337,579
Jun 07, 20178,455.008,473.718,372.008,455.008,455.001,612,052
Jun 06, 20178,470.008,501.008,423.508,455.008,455.005,679,335
Jun 05, 20178,531.008,553.578,446.778,551.508,551.5021,467
Jun 02, 20178,439.008,552.328,412.008,551.508,551.50322,378
Jun 01, 20178,533.008,533.008,312.608,394.508,394.50559,374
May 31, 20178,415.008,516.008,380.658,407.008,407.00778,074
May 30, 20178,367.008,500.008,367.008,478.508,478.501,508,184
May 26, 20178,407.008,439.398,351.008,367.008,367.001,093,868
May 25, 20178,535.008,550.208,386.008,407.508,407.50683,749
May 24, 20178,501.008,576.008,449.408,534.008,534.003,603,821
May 23, 20178,508.008,578.008,489.638,594.508,594.501,726,916
May 22, 20178,623.008,694.308,518.008,583.508,583.50429,292
May 19, 20178,583.508,622.428,524.508,556.508,556.502,505,576
May 18, 20178,602.008,650.008,458.008,555.008,555.007,771,009
May 17, 20178,687.008,771.318,509.508,590.008,590.007,167,008
May 16, 20178,806.008,845.008,728.508,737.008,737.002,967,892
May 15, 20178,752.758,920.718,710.128,842.508,842.50760,512
May 12, 20178,900.009,057.008,801.008,930.508,930.50956,550
May 11, 20178,861.009,097.008,861.008,991.508,991.50795,264
May 10, 20178,852.009,050.508,852.008,988.008,988.001,571,091
May 09, 20178,914.009,056.008,914.009,014.009,014.001,010,024
May 08, 20179,014.009,104.158,816.008,951.508,951.504,660,516
May 05, 20178,948.259,014.008,883.508,923.508,923.504,145,658
May 04, 20178,982.009,066.898,898.528,977.008,977.004,090,248
May 03, 20179,102.009,102.008,899.008,914.008,914.004,187,514
May 02, 20178,985.799,054.888,881.508,912.508,912.504,341,933
Apr 28, 20178,998.009,015.508,904.408,947.008,947.002,514,212
Apr 27, 20179,000.009,027.008,876.008,997.508,997.501,345,108
Apr 26, 20179,225.009,242.009,107.009,148.509,148.50299,916
Apr 25, 20179,289.009,294.059,085.009,179.009,179.003,741,283
Apr 24, 20178,936.009,298.008,936.009,233.009,233.00428,297
Apr 21, 20178,877.008,915.008,865.008,899.508,899.50244,367
Apr 20, 20178,837.008,934.888,813.068,847.008,847.00640,131
Apr 19, 20178,954.509,017.008,876.008,944.508,944.50428,122
Apr 18, 20179,089.009,125.568,954.009,030.509,030.501,843,840
Apr 13, 20179,133.009,133.009,059.009,089.009,089.00179,018
Apr 12, 20179,307.009,307.009,117.009,168.009,168.00226,527
Apr 11, 20179,220.009,297.009,095.009,190.509,190.50150,320
Apr 10, 20179,366.759,374.259,266.759,332.509,332.50410,176
Apr 07, 20179,297.009,327.009,279.009,327.009,327.00147,369
Apr 06, 20179,264.009,360.009,245.899,358.509,358.50151,768
Apr 05, 20179,411.259,419.509,312.399,346.009,346.00420,180
Apr 04, 20179,307.509,389.009,259.009,315.509,315.50714,027
Apr 03, 20179,351.009,373.009,257.759,352.009,352.00529,091
Mar 31, 20179,301.009,388.669,210.009,278.009,278.00696,103
Mar 30, 20179,239.009,316.009,203.509,274.509,274.50468,859
Mar 29, 20179,170.509,233.509,157.749,215.009,215.00227,324
Mar 28, 20179,029.009,154.008,951.189,137.509,137.501,763,020
Mar 27, 20178,961.509,042.108,927.408,995.508,995.50710,916
Mar 24, 20178,968.009,040.008,928.209,018.009,018.00419,679
Mar 23, 20178,854.008,976.008,812.268,971.508,971.50480,791
Mar 22, 20178,782.508,870.898,745.008,826.508,826.50411,588
Mar 21, 20178,951.008,963.008,841.508,845.008,845.00161,737
Mar 20, 20178,886.008,927.508,858.258,906.008,906.00291,661
Mar 17, 20178,934.009,080.668,918.278,958.508,958.50145,806
Mar 16, 20179,039.009,082.008,928.009,014.509,014.50413,036
Mar 15, 20178,904.008,965.508,852.888,924.508,924.501,735,804
Mar 14, 20178,898.008,922.008,866.488,911.008,911.00436,238
Mar 13, 20178,929.008,950.008,894.008,901.008,901.00291,226
Mar 10, 20179,064.009,093.508,923.758,989.008,989.00516,415
Mar 09, 20178,981.009,078.448,979.129,089.009,089.00497,976
Mar 08, 20179,035.009,082.508,979.269,025.509,025.50453,019
Mar 07, 20179,022.009,067.759,022.009,026.509,026.501,006,357
Mar 06, 20179,001.009,040.008,760.009,044.509,044.50239,596
Mar 03, 20178,854.009,067.008,854.009,059.509,059.50158,957
Mar 02, 20179,012.009,162.728,981.009,058.009,058.00280,730
Mar 01, 20178,854.129,008.508,836.759,006.009,006.00395,756
Feb 28, 20178,780.008,853.928,731.008,758.508,758.50517,658
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...