BASF SE (BAS.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

47.57

-0.65

(-1.34%)

As of 12:05PM CEST. Market open.

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	48.02	48.13	47.53	47.57	47.57	508,548
May 28, 2024	48.66	48.80	47.97	48.22	48.22	2,255,720
May 27, 2024	48.35	48.76	48.25	48.76	48.76	1,081,805
May 24, 2024	48.01	48.38	47.69	48.22	48.22	2,226,321
May 23, 2024	48.30	48.84	48.26	48.44	48.44	1,971,457
May 22, 2024	49.03	49.06	48.20	48.40	48.40	2,037,959
May 21, 2024	49.19	49.54	48.85	49.15	49.15	2,132,840
May 20, 2024	49.21	49.38	49.03	49.26	49.26	1,177,236
May 17, 2024	48.92	49.10	48.64	48.88	48.88	2,985,467
May 16, 2024	49.56	49.62	48.94	49.08	49.08	2,030,853
May 15, 2024	49.50	50.07	49.38	49.64	49.64	1,911,647
May 14, 2024	48.95	49.42	48.63	49.36	49.36	1,779,574
May 13, 2024	48.88	49.04	48.64	49.04	49.04	3,026,731
May 10, 2024	49.99	50.06	48.69	48.81	48.81	3,296,127
May 09, 2024	49.42	49.85	49.40	49.84	49.84	1,288,317
May 08, 2024	50.08	50.26	49.35	49.51	49.51	2,129,964
May 07, 2024	49.60	50.08	49.38	50.08	50.08	3,392,286
May 06, 2024	49.10	49.71	48.92	49.48	49.48	1,827,034
May 03, 2024	48.85	49.48	48.48	49.07	49.07	2,243,383
May 02, 2024	48.81	49.08	48.60	48.65	48.65	2,935,787
Apr 30, 2024	49.47	49.69	49.03	49.15	49.15	3,715,748
Apr 29, 2024	48.99	49.20	48.60	49.06	49.06	3,076,225
Apr 26, 2024	48.28	48.88	47.99	48.83	48.83	5,253,527
Apr 26, 2024	3.4 Dividend
Apr 25, 2024	51.89	51.95	50.31	50.99	47.59	4,440,625
Apr 24, 2024	51.12	51.50	51.02	51.32	47.90	3,858,949
Apr 23, 2024	51.51	51.55	50.69	51.08	47.67	3,111,817
Apr 22, 2024	51.08	51.26	50.58	51.11	47.70	2,457,655
Apr 19, 2024	50.50	50.73	50.16	50.44	47.08	3,487,886
Apr 18, 2024	51.25	51.25	50.59	51.07	47.66	2,083,755
Apr 17, 2024	50.60	51.40	50.59	50.97	47.57	2,407,373
Apr 16, 2024	51.00	51.06	50.29	50.53	47.16	3,371,948
Apr 15, 2024	51.68	52.15	51.46	51.75	48.30	2,132,399
Apr 12, 2024	52.60	52.77	51.43	51.65	48.21	2,698,989
Apr 11, 2024	53.84	54.07	51.76	52.09	48.62	4,051,574
Apr 10, 2024	53.64	54.11	52.83	54.00	50.40	5,288,570
Apr 09, 2024	54.04	54.11	53.42	53.60	50.03	2,123,880
Apr 08, 2024	54.04	54.27	53.53	53.88	50.29	1,596,462
Apr 05, 2024	54.21	54.70	53.35	53.83	50.24	2,537,273
Apr 04, 2024	54.43	54.93	54.27	54.92	51.26	1,855,813
Apr 03, 2024	53.58	54.75	53.57	54.51	50.88	2,314,791
Apr 02, 2024	53.45	54.23	53.21	53.82	50.23	2,903,536
Mar 28, 2024	53.34	53.53	52.71	52.93	49.40	2,646,566
Mar 27, 2024	52.78	53.26	52.15	53.25	49.70	2,540,595
Mar 26, 2024	52.90	52.94	52.48	52.63	49.12	2,278,963
Mar 25, 2024	52.80	53.05	52.41	52.93	49.40	2,469,011
Mar 22, 2024	52.42	52.90	52.20	52.72	49.20	2,335,875
Mar 21, 2024	52.42	52.89	52.31	52.65	49.14	2,998,619
Mar 20, 2024	50.65	52.09	50.61	51.88	48.42	4,141,824
Mar 19, 2024	48.98	50.60	48.87	50.60	47.23	3,781,991
Mar 18, 2024	49.59	49.59	48.78	49.01	45.74	1,302,269
Mar 15, 2024	49.01	49.60	48.79	49.31	46.02	5,689,217
Mar 14, 2024	49.65	49.80	48.70	48.81	45.55	2,412,007
Mar 13, 2024	49.40	49.81	49.24	49.59	46.28	1,585,051
Mar 12, 2024	49.30	49.62	49.06	49.50	46.20	1,880,708
Mar 11, 2024	48.51	49.06	48.42	49.06	45.79	1,629,130
Mar 08, 2024	49.08	49.22	48.67	48.81	45.55	1,683,802
Mar 07, 2024	48.42	49.44	47.95	49.06	45.79	2,609,946
Mar 06, 2024	47.35	48.79	47.33	48.53	45.29	4,010,278
Mar 05, 2024	46.85	47.28	46.49	47.25	44.10	1,913,185
Mar 04, 2024	47.95	47.99	46.75	47.10	43.96	1,746,904
Mar 01, 2024	47.38	48.04	47.06	47.99	44.79	2,974,126
Feb 29, 2024	46.94	47.36	46.67	47.08	43.94	3,080,914
Feb 28, 2024	47.44	47.46	46.78	46.97	43.84	1,864,710
Feb 27, 2024	46.17	47.83	46.17	47.46	44.29	3,316,899
Feb 26, 2024	47.03	47.60	46.19	46.33	43.24	2,282,454
Feb 23, 2024	47.57	48.70	45.19	46.60	43.49	5,605,687
Feb 22, 2024	46.75	47.30	46.23	46.85	43.72	2,973,647
Feb 21, 2024	46.06	46.59	45.74	46.40	43.31	1,462,693
Feb 20, 2024	45.72	46.06	45.43	46.04	42.97	1,488,167
Feb 19, 2024	46.32	46.42	45.62	45.78	42.72	1,323,167
Feb 16, 2024	46.48	47.02	46.26	46.59	43.48	2,532,352
Feb 15, 2024	45.64	46.44	45.56	46.08	43.01	2,104,384
Feb 14, 2024	45.26	45.92	45.10	45.57	42.53	1,701,498
Feb 13, 2024	44.97	45.88	44.89	45.06	42.06	2,403,707
Feb 12, 2024	44.21	44.97	44.06	44.82	41.83	1,391,879
Feb 09, 2024	44.71	44.83	44.01	44.02	41.08	1,673,704
Feb 08, 2024	44.81	45.01	44.40	44.71	41.72	1,283,790
Feb 07, 2024	45.38	45.44	44.59	44.59	41.62	1,367,170
Feb 06, 2024	44.88	45.40	44.28	45.35	42.33	1,859,209
Feb 05, 2024	44.60	44.95	44.51	44.60	41.63	1,954,473
Feb 02, 2024	44.44	45.01	44.42	44.68	41.70	1,919,704
Feb 01, 2024	44.15	44.31	43.88	44.13	41.19	1,524,372
Jan 31, 2024	44.50	44.76	44.34	44.46	41.50	2,033,121
Jan 30, 2024	44.97	45.16	44.34	44.47	41.50	1,757,912
Jan 29, 2024	45.35	45.45	44.95	45.06	42.06	1,873,459
Jan 26, 2024	44.82	46.21	44.80	45.65	42.61	2,619,512
Jan 25, 2024	43.76	45.05	43.60	44.96	41.96	2,681,645
Jan 24, 2024	44.06	44.15	43.34	43.78	40.86	2,398,628
Jan 23, 2024	42.90	43.81	42.89	43.62	40.71	2,057,979
Jan 22, 2024	43.31	43.63	42.59	42.81	39.96	1,981,814
Jan 19, 2024	43.70	44.54	42.99	43.05	40.18	2,758,892
Jan 18, 2024	43.38	43.76	42.97	43.66	40.75	2,119,243
Jan 17, 2024	43.65	43.76	43.03	43.16	40.28	2,195,846
Jan 16, 2024	44.12	44.42	44.03	44.26	41.30	1,567,729
Jan 15, 2024	44.73	44.90	44.42	44.53	41.56	1,331,091
Jan 12, 2024	45.06	45.25	44.69	44.78	41.79	1,817,478
Jan 11, 2024	45.18	45.60	44.83	44.83	41.84	2,133,431
Jan 10, 2024	45.52	45.71	45.02	45.02	42.02	2,119,047
Jan 09, 2024	46.31	46.44	45.40	45.51	42.48	2,824,333
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7318-0.0019(-0.26%)

CRUDE OIL80.57+0.74(+0.93%)

Bitcoin CAD92,772.45-1,148.54(-1.22%)

BASF SE (BAS.DE)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7318
-0.0019(-0.26%)

CRUDE OIL
80.57
+0.74(+0.93%)

Bitcoin CAD
92,772.45
-1,148.54(-1.22%)