Basf SE (BAS.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

47.34

+0.44

(+0.93%)

At close: 08:16AM CEST

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	47.34	47.34	47.34	47.34	47.34	-
Oct 03, 2024	46.90	46.90	46.90	46.90	46.90	-
Oct 02, 2024	46.74	46.96	46.70	46.96	46.96	1,200
Oct 01, 2024	47.60	47.60	46.92	46.92	46.92	780
Sept 30, 2024	47.99	47.99	47.81	47.81	47.81	22
Sept 27, 2024	45.19	48.12	45.19	48.12	48.12	9
Sept 26, 2024	44.06	45.28	44.06	45.28	45.28	205
Sept 25, 2024	45.51	45.51	45.45	45.45	45.45	50
Sept 24, 2024	45.60	45.60	45.60	45.60	45.60	-
Sept 23, 2024	46.12	46.12	45.16	45.16	45.16	50
Sept 20, 2024	46.53	46.53	46.38	46.38	46.38	2,130
Sept 19, 2024	45.76	46.65	45.76	46.65	46.65	5
Sept 18, 2024	44.37	44.37	44.37	44.37	44.37	-
Sept 17, 2024	43.74	44.25	43.74	44.25	44.25	148
Sept 16, 2024	43.72	43.72	43.56	43.56	43.56	1,800
Sept 13, 2024	42.83	43.72	42.83	43.72	43.72	415
Sept 12, 2024	43.08	43.28	42.75	42.75	42.75	35
Sept 11, 2024	42.40	42.89	42.40	42.89	42.89	210
Sept 10, 2024	43.51	43.51	43.51	43.51	43.51	-
Sept 09, 2024	43.56	43.65	43.49	43.65	43.65	355
Sept 06, 2024	44.46	44.46	43.53	43.53	43.53	60
Sept 05, 2024	44.49	45.18	44.49	44.78	44.78	91
Sept 04, 2024	43.74	44.60	43.74	44.60	44.60	200
Sept 03, 2024	45.37	45.37	44.33	44.33	44.33	509
Sept 02, 2024	45.97	45.97	45.19	45.68	45.68	540
Aug 30, 2024	45.72	45.99	45.72	45.99	45.99	10
Aug 29, 2024	45.10	45.74	45.10	45.74	45.74	10
Aug 28, 2024	45.21	45.39	45.21	45.39	45.39	755
Aug 27, 2024	45.01	45.39	45.01	45.39	45.39	200
Aug 26, 2024	44.78	44.78	44.78	44.78	44.78	120
Aug 23, 2024	44.44	44.77	44.44	44.77	44.77	100
Aug 22, 2024	44.10	44.53	44.10	44.53	44.53	226
Aug 21, 2024	43.30	44.08	43.30	44.08	44.08	90
Aug 20, 2024	43.01	43.26	43.01	43.26	43.26	55
Aug 19, 2024	42.78	43.25	42.74	43.25	43.25	767
Aug 16, 2024	42.26	42.42	42.26	42.42	42.42	100
Aug 15, 2024	41.42	42.16	41.42	42.16	42.16	300
Aug 14, 2024	41.51	41.51	41.51	41.51	41.51	-
Aug 13, 2024	41.30	41.37	41.30	41.37	41.37	395
Aug 12, 2024	41.46	41.46	41.33	41.33	41.33	545
Aug 09, 2024	41.71	41.71	41.71	41.71	41.71	-
Aug 08, 2024	41.33	41.53	41.15	41.53	41.53	354
Aug 07, 2024	40.94	41.89	40.94	41.89	41.89	30
Aug 06, 2024	41.35	41.35	40.57	41.35	41.35	654
Aug 05, 2024	41.15	41.15	40.44	41.08	41.08	99
Aug 02, 2024	42.03	42.03	41.83	41.85	41.85	665
Aug 01, 2024	43.03	43.03	43.03	43.03	43.03	-
Jul 31, 2024	43.06	43.06	43.06	43.06	43.06	-
Jul 30, 2024	42.99	43.27	42.96	42.96	42.96	122
Jul 29, 2024	43.72	43.72	42.85	43.12	43.12	225
Jul 26, 2024	44.10	44.10	43.75	43.75	43.75	40
Jul 25, 2024	44.37	44.37	43.81	44.17	44.17	300
Jul 24, 2024	44.53	44.72	44.39	44.72	44.72	391
Jul 23, 2024	44.76	44.76	44.35	44.35	44.35	200
Jul 22, 2024	44.30	44.90	44.30	44.90	44.90	210
Jul 19, 2024	45.13	45.13	44.01	44.01	44.01	21
Jul 18, 2024	45.04	45.22	45.04	45.22	45.22	440
Jul 17, 2024	43.76	43.76	43.76	43.76	43.76	-
Jul 16, 2024	43.63	43.63	43.63	43.63	43.63	-
Jul 15, 2024	44.51	44.51	44.03	44.03	44.03	58
Jul 12, 2024	44.20	44.47	44.20	44.47	44.47	347
Jul 11, 2024	43.65	44.12	43.65	44.12	44.12	25
Jul 10, 2024	44.17	44.17	43.67	43.71	43.71	335
Jul 09, 2024	44.85	45.00	44.22	44.22	44.22	1,125
Jul 08, 2024	44.91	45.06	44.87	44.87	44.87	267
Jul 05, 2024	45.40	45.85	45.40	45.85	45.85	6
Jul 04, 2024	45.20	45.20	45.20	45.20	45.20	-
Jul 03, 2024	44.65	45.21	44.65	45.21	45.21	100
Jul 02, 2024	44.20	44.65	44.20	44.53	44.53	1,043
Jul 01, 2024	45.60	45.60	45.60	45.60	45.60	-
Jun 28, 2024	45.51	45.65	45.16	45.16	45.16	1,001
Jun 27, 2024	45.21	45.36	45.21	45.36	45.36	12
Jun 26, 2024	46.46	46.50	45.19	45.19	45.19	36
Jun 25, 2024	45.84	46.15	45.84	46.15	46.15	10
Jun 24, 2024	45.17	45.17	45.17	45.17	45.17	-
Jun 21, 2024	45.50	45.50	45.13	45.13	45.13	1,004
Jun 20, 2024	45.10	45.67	45.10	45.67	45.67	5
Jun 19, 2024	45.05	45.05	45.05	45.05	45.05	-
Jun 18, 2024	45.03	45.03	45.03	45.03	45.03	-
Jun 17, 2024	44.72	44.88	44.72	44.88	44.88	250
Jun 14, 2024	45.76	45.76	44.88	44.88	44.88	800
Jun 13, 2024	46.25	46.25	46.25	46.25	46.25	-
Jun 12, 2024	46.56	46.56	46.47	46.47	46.47	130
Jun 11, 2024	46.09	46.49	46.09	46.49	46.49	67
Jun 10, 2024	46.51	46.51	46.15	46.15	46.15	400
Jun 07, 2024	46.81	46.81	46.67	46.67	46.67	50
Jun 06, 2024	47.21	47.21	46.85	46.85	46.85	350
Jun 05, 2024	47.53	47.53	47.30	47.30	47.30	2
Jun 04, 2024	47.78	47.78	47.03	47.10	47.10	1,010
Jun 03, 2024	48.65	48.65	48.10	48.10	48.10	126
May 31, 2024	47.99	48.25	47.99	48.25	48.25	150
May 30, 2024	47.01	48.00	47.01	48.00	48.00	164
May 29, 2024	48.00	48.00	47.15	47.15	47.15	46
May 28, 2024	48.64	48.64	48.00	48.00	48.00	210
May 27, 2024	48.11	48.51	48.11	48.51	48.51	116
May 24, 2024	48.06	48.06	48.06	48.06	48.06	-
May 23, 2024	48.33	48.33	48.33	48.33	48.33	-
May 22, 2024	49.00	49.00	48.31	48.31	48.31	105
May 21, 2024	49.10	49.10	49.10	49.10	49.10	-
May 20, 2024	49.01	49.01	49.01	49.01	49.01	16
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,096.65+58.34(+0.07%)

Basf SE (BAS.HA)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,096.65
+58.34(+0.07%)