Australia markets close in 3 hours 6 minutes

BASF SE (BAS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
45.23+0.12 (+0.27%)
At close: 05:44PM CEST
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202445.4045.4344.9945.2345.231,697,586
17 July 202443.8245.1843.7845.1145.112,722,737
16 July 202443.5343.8843.3543.8143.811,284,261
15 July 202444.6544.7543.6443.6443.642,531,989
12 July 202444.2844.7944.1644.6544.651,748,703
11 July 202443.8844.3643.7844.1244.121,856,281
10 July 202444.0644.1543.4443.6743.672,083,894
09 July 202444.8845.3344.1044.2144.211,908,931
08 July 202444.9845.5644.7644.9444.941,452,290
05 July 202445.4445.9344.9945.1245.121,431,802
04 July 202445.2445.5545.0845.4545.451,042,141
03 July 202444.9045.4044.6645.2645.261,527,871
02 July 202444.3144.8544.1344.7244.721,772,814
01 July 202445.6745.8044.3444.3944.392,056,544
28 June 202445.5845.8645.1345.1945.191,920,031
27 June 202445.2945.8545.2245.3545.351,341,204
26 June 202446.5546.6045.1345.2145.212,105,747
25 June 202446.1746.4146.0346.4146.412,596,920
24 June 202445.1546.3245.1446.1646.162,647,221
21 June 202445.4745.6244.9945.1545.155,439,408
20 June 202444.9545.5644.8845.5445.541,987,824
19 June 202444.9445.2144.8244.9444.941,108,280
18 June 202445.1245.2444.7945.0445.041,386,650
17 June 202444.7244.9644.5444.8444.841,362,195
14 June 202445.7045.7744.5144.5844.582,832,491
13 June 202446.2246.2545.4145.6245.622,427,558
12 June 202446.6746.8246.4246.4846.481,490,382
11 June 202446.2546.5146.1646.4446.441,995,419
10 June 202446.6946.6946.0846.1546.152,406,897
07 June 202447.1047.1046.4046.8046.801,754,696
06 June 202447.2347.3346.7246.9846.981,878,615
05 June 202447.5047.5847.0647.1847.181,445,629
04 June 202447.8147.8946.9647.3547.351,910,642
03 June 202448.8348.9247.8847.9447.941,344,058
31 May 202448.2048.4148.0348.4148.414,055,815
30 May 202447.2448.0847.1748.0848.081,877,818
29 May 202448.0248.1347.1747.2447.242,198,036
28 May 202448.6648.8047.9748.2248.222,255,720
27 May 202448.3548.7648.2548.7648.761,081,805
24 May 202448.0148.3847.6948.2248.222,226,321
23 May 202448.3048.8448.2648.4448.441,971,457
22 May 202449.0349.0648.2048.4048.402,037,959
21 May 202449.1949.5448.8549.1549.152,132,840
20 May 202449.2149.3849.0349.2649.261,177,236
17 May 202448.9249.1048.6448.8848.882,985,467
16 May 202449.5649.6248.9449.0849.082,030,853
15 May 202449.5050.0749.3849.6449.641,911,647
14 May 202448.9549.4248.6349.3649.361,779,574
13 May 202448.8849.0448.6449.0449.043,026,731
10 May 202449.9950.0648.6948.8148.813,296,127
09 May 202449.4249.8549.4049.8449.841,288,317
08 May 202450.0850.2649.3549.5149.512,129,964
07 May 202449.6050.0849.3850.0850.083,392,286
06 May 202449.1049.7148.9249.4849.481,827,034
03 May 202448.8549.4848.4849.0749.072,243,383
02 May 202448.8149.0848.6048.6548.652,935,787
30 Apr 202449.4749.6949.0349.1549.153,715,748
29 Apr 202448.9949.2048.6049.0649.063,076,225
26 Apr 202448.2848.8847.9948.8348.835,253,527
26 Apr 20243.4 Dividend
25 Apr 202451.8951.9550.3150.9947.594,440,625
24 Apr 202451.1251.5051.0251.3247.903,858,949
23 Apr 202451.5151.5550.6951.0847.673,111,817
22 Apr 202451.0851.2650.5851.1147.702,457,655
19 Apr 202450.5050.7350.1650.4447.083,487,886
18 Apr 202451.2551.2550.5951.0747.662,083,755
17 Apr 202450.6051.4050.5950.9747.572,407,373
16 Apr 202451.0051.0650.2950.5347.163,371,948
15 Apr 202451.6852.1551.4651.7548.302,132,399
12 Apr 202452.6052.7751.4351.6548.212,698,989
11 Apr 202453.8454.0751.7652.0948.624,051,574
10 Apr 202453.6454.1152.8354.0050.405,288,570
09 Apr 202454.0454.1153.4253.6050.032,123,880
08 Apr 202454.0454.2753.5353.8850.291,596,462
05 Apr 202454.2154.7053.3553.8350.242,537,273
04 Apr 202454.4354.9354.2754.9251.261,855,813
03 Apr 202453.5854.7553.5754.5150.882,314,791
02 Apr 202453.4554.2353.2153.8250.232,903,536
28 Mar 202453.3453.5352.7152.9349.402,646,566
27 Mar 202452.7853.2652.1553.2549.702,540,595
26 Mar 202452.9052.9452.4852.6349.122,278,963
25 Mar 202452.8053.0552.4152.9349.402,469,011
22 Mar 202452.4252.9052.2052.7249.202,335,875
21 Mar 202452.4252.8952.3152.6549.142,998,619
20 Mar 202450.6552.0950.6151.8848.424,141,824
19 Mar 202448.9850.6048.8750.6047.233,781,991
18 Mar 202449.5949.5948.7849.0145.741,302,269
15 Mar 202449.0149.6048.7949.3146.025,689,217
14 Mar 202449.6549.8048.7048.8145.552,412,007
13 Mar 202449.4049.8149.2449.5946.281,585,051
12 Mar 202449.3049.6249.0649.5046.201,880,708
11 Mar 202448.5149.0648.4249.0645.791,629,130
08 Mar 202449.0849.2248.6748.8145.551,683,802
07 Mar 202448.4249.4447.9549.0645.792,609,946
06 Mar 202447.3548.7947.3348.5345.294,010,278
05 Mar 202446.8547.2846.4947.2544.101,913,185
04 Mar 202447.9547.9946.7547.1043.961,746,904
01 Mar 202447.3848.0447.0647.9944.792,974,126
29 Feb 202446.9447.3646.6747.0843.943,080,914
28 Feb 202447.4447.4646.7846.9743.841,864,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...