BSL.SG - Basler AG
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 20.30 | 20.90 | 20.05 | 20.25 | 20.25 | 135 |
| Jun 06, 2023 | 21.05 | 21.15 | 20.30 | 20.30 | 20.30 | - |
| Jun 05, 2023 | 21.40 | 21.85 | 20.75 | 21.05 | 21.05 | 135 |
| Jun 02, 2023 | 22.00 | 22.35 | 21.30 | 21.40 | 21.40 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 20.80 | 22.05 | 20.80 | 21.65 | 21.65 | - |
| May 30, 2023 | 21.25 | 21.75 | 20.90 | 20.95 | 20.95 | - |
| May 30, 2023 | 0.14 Dividend | |||||
| May 29, 2023 | 21.65 | 21.95 | 21.20 | 21.20 | 21.06 | - |
| May 29, 2023 | 0.14 Dividend | |||||
| May 26, 2023 | 21.60 | 22.10 | 21.35 | 21.60 | 21.32 | 10 |
| May 25, 2023 | 22.05 | 22.50 | 21.20 | 21.20 | 20.92 | - |
| May 24, 2023 | 22.10 | 22.55 | 22.00 | 22.00 | 21.71 | 10 |
| May 23, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | - |
| May 22, 2023 | 20.85 | 22.25 | 20.85 | 21.80 | 21.52 | 10 |
| May 19, 2023 | 21.45 | 21.80 | 21.10 | 21.15 | 20.87 | - |
| May 18, 2023 | 21.15 | 21.55 | 21.15 | 21.40 | 21.12 | - |
| May 17, 2023 | 20.90 | 21.75 | 20.90 | 21.15 | 20.87 | 60 |
| May 16, 2023 | 20.80 | 21.35 | 20.80 | 20.95 | 20.68 | 200 |
| May 15, 2023 | 20.40 | 21.30 | 20.40 | 20.90 | 20.63 | 470 |
| May 12, 2023 | 20.80 | 21.25 | 20.35 | 20.35 | 20.08 | 50 |
| May 11, 2023 | 20.95 | 21.20 | 20.65 | 20.80 | 20.53 | - |
| May 10, 2023 | 21.35 | 21.70 | 20.55 | 20.95 | 20.68 | 942 |
| May 09, 2023 | 21.35 | 21.65 | 21.15 | 21.35 | 21.07 | 300 |
| May 08, 2023 | 20.45 | 21.45 | 20.45 | 21.20 | 20.92 | 190 |
| May 05, 2023 | 21.00 | 21.10 | 20.40 | 20.50 | 20.23 | 275 |
| May 04, 2023 | 19.28 | 20.95 | 19.28 | 20.60 | 20.33 | 350 |
| May 03, 2023 | 19.42 | 19.98 | 19.20 | 19.30 | 19.05 | 224 |
| May 02, 2023 | 19.30 | 19.86 | 19.18 | 19.18 | 18.93 | 295 |
| Apr 28, 2023 | 19.14 | 19.56 | 19.14 | 19.26 | 19.01 | 500 |
| Apr 27, 2023 | 19.22 | 19.52 | 18.96 | 19.10 | 18.85 | 392 |
| Apr 26, 2023 | 19.48 | 19.58 | 19.04 | 19.12 | 18.87 | 50 |
| Apr 25, 2023 | 19.56 | 19.92 | 19.34 | 19.34 | 19.09 | - |
| Apr 24, 2023 | 19.88 | 20.25 | 19.44 | 19.54 | 19.29 | 400 |
| Apr 21, 2023 | 20.10 | 20.55 | 19.82 | 19.92 | 19.66 | 1,062 |
| Apr 20, 2023 | 21.00 | 21.00 | 19.74 | 19.86 | 19.60 | 1,856 |
| Apr 19, 2023 | 22.05 | 22.05 | 20.80 | 20.85 | 20.58 | 248 |
| Apr 18, 2023 | 22.40 | 22.60 | 21.85 | 22.05 | 21.76 | 172 |
| Apr 17, 2023 | 22.30 | 23.05 | 22.25 | 22.25 | 21.96 | 40 |
| Apr 14, 2023 | 22.25 | 22.90 | 22.25 | 22.35 | 22.06 | 46 |
| Apr 13, 2023 | 22.05 | 22.65 | 22.05 | 22.30 | 22.01 | - |
| Apr 12, 2023 | 22.10 | 22.50 | 22.10 | 22.10 | 21.81 | 6 |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 22.10 | 22.75 | 22.10 | 22.50 | 22.21 | 5 |
| Apr 05, 2023 | 23.20 | 23.20 | 22.05 | 22.15 | 21.86 | 970 |
| Apr 04, 2023 | 23.20 | 24.30 | 23.00 | 23.00 | 22.70 | 400 |
| Apr 03, 2023 | 22.30 | 23.65 | 22.30 | 23.45 | 23.14 | 490 |
| Mar 31, 2023 | 22.95 | 22.95 | 22.10 | 22.10 | 21.81 | 671 |
| Mar 30, 2023 | 25.35 | 25.35 | 21.85 | 22.90 | 22.60 | 3,458 |
| Mar 29, 2023 | 28.05 | 28.05 | 26.35 | 27.55 | 27.19 | 150 |
| Mar 28, 2023 | 27.35 | 28.20 | 27.25 | 27.75 | 27.39 | - |
| Mar 27, 2023 | 27.00 | 27.35 | 26.65 | 27.05 | 26.70 | - |
| Mar 24, 2023 | 26.65 | 27.05 | 26.45 | 26.65 | 26.30 | - |
| Mar 23, 2023 | 26.40 | 27.25 | 26.25 | 26.40 | 26.06 | 41 |
| Mar 22, 2023 | 26.65 | 27.15 | 26.20 | 26.20 | 25.86 | 100 |
| Mar 21, 2023 | 27.00 | 27.55 | 26.45 | 26.45 | 26.11 | 205 |
| Mar 20, 2023 | 26.80 | 27.40 | 25.90 | 26.65 | 26.30 | - |
| Mar 17, 2023 | 27.20 | 27.60 | 26.75 | 26.85 | 26.50 | - |
| Mar 16, 2023 | 26.60 | 27.90 | 26.20 | 27.90 | 27.54 | 154 |
| Mar 15, 2023 | 27.75 | 27.75 | 26.20 | 26.50 | 26.15 | 87 |
| Mar 14, 2023 | 26.40 | 27.85 | 26.35 | 27.25 | 26.89 | 60 |
| Mar 13, 2023 | 26.90 | 27.00 | 25.95 | 26.25 | 25.91 | 675 |
| Mar 10, 2023 | 26.95 | 27.30 | 26.75 | 26.85 | 26.50 | 45 |
| Mar 09, 2023 | 27.15 | 27.80 | 26.90 | 27.25 | 26.89 | - |
| Mar 08, 2023 | 27.10 | 27.65 | 27.05 | 27.15 | 26.80 | 333 |
| Mar 07, 2023 | 28.15 | 28.15 | 27.10 | 27.15 | 26.80 | 1,000 |
| Mar 06, 2023 | 28.20 | 28.30 | 27.75 | 27.75 | 27.39 | 300 |
| Mar 03, 2023 | 27.70 | 28.40 | 27.65 | 28.10 | 27.73 | 85 |
| Mar 02, 2023 | 27.95 | 28.30 | 27.55 | 27.70 | 27.34 | 66 |
| Mar 01, 2023 | 28.45 | 29.15 | 27.95 | 28.00 | 27.63 | 780 |
| Feb 28, 2023 | 28.90 | 28.95 | 28.25 | 28.25 | 27.88 | 670 |
| Feb 27, 2023 | 28.20 | 29.00 | 28.10 | 29.00 | 28.62 | - |
| Feb 24, 2023 | 29.30 | 29.40 | 28.70 | 28.85 | 28.47 | 266 |
| Feb 23, 2023 | 29.55 | 29.75 | 29.35 | 29.40 | 29.02 | 40 |
| Feb 22, 2023 | 30.35 | 30.35 | 29.50 | 29.50 | 29.12 | 546 |
| Feb 21, 2023 | 30.05 | 30.75 | 30.05 | 30.35 | 29.95 | - |
| Feb 20, 2023 | 31.00 | 31.05 | 30.25 | 30.25 | 29.86 | - |
| Feb 17, 2023 | 31.30 | 31.65 | 31.00 | 31.05 | 30.65 | 699 |
| Feb 16, 2023 | 32.35 | 32.85 | 31.55 | 31.55 | 31.14 | - |
| Feb 15, 2023 | 31.60 | 32.45 | 31.60 | 32.15 | 31.73 | - |
| Feb 14, 2023 | 31.65 | 32.10 | 31.55 | 31.60 | 31.19 | 1,604 |
| Feb 13, 2023 | 31.70 | 32.55 | 31.70 | 31.70 | 31.29 | 1,436 |
| Feb 10, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | 87 |
| Feb 09, 2023 | 32.85 | 32.90 | 32.00 | 32.00 | 31.58 | 480 |
| Feb 08, 2023 | 31.75 | 33.35 | 31.70 | 33.20 | 32.77 | 1,106 |
| Feb 07, 2023 | 32.60 | 32.60 | 31.65 | 31.70 | 31.29 | 170 |
| Feb 06, 2023 | 33.20 | 33.25 | 32.55 | 32.60 | 32.17 | 400 |
| Feb 03, 2023 | 33.65 | 34.00 | 33.25 | 33.40 | 32.96 | 216 |
| Feb 02, 2023 | 33.85 | 34.60 | 33.60 | 33.70 | 33.26 | - |
| Feb 01, 2023 | 33.65 | 34.10 | 33.55 | 33.90 | 33.46 | - |
| Jan 31, 2023 | 34.90 | 35.15 | 33.60 | 33.70 | 33.26 | 300 |
| Jan 30, 2023 | 35.00 | 35.65 | 34.90 | 34.90 | 34.44 | - |
| Jan 27, 2023 | 35.85 | 36.55 | 35.00 | 35.00 | 34.54 | 10 |
| Jan 26, 2023 | 35.45 | 36.75 | 35.40 | 35.85 | 35.38 | 510 |
| Jan 25, 2023 | 35.60 | 36.30 | 35.30 | 35.40 | 34.94 | 908 |
| Jan 24, 2023 | 36.65 | 37.40 | 35.60 | 35.60 | 35.14 | - |
| Jan 23, 2023 | 37.30 | 37.75 | 36.65 | 36.65 | 36.17 | - |
| Jan 20, 2023 | 37.15 | 37.80 | 36.95 | 37.75 | 37.26 | - |
| Jan 19, 2023 | 38.30 | 38.50 | 36.95 | 37.05 | 36.57 | 168 |
| Jan 18, 2023 | 37.80 | 39.80 | 37.80 | 38.45 | 37.95 | 1,079 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.