Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

BASF SE (BAS.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

43.08

-0.38

(-0.87%)

At close: 05:39PM CEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	42.90	43.48	42.76	43.08	43.08	2,528,189
21 Sept 2023	45.16	45.27	42.88	43.47	43.47	5,549,559
20 Sept 2023	45.27	45.69	45.06	45.69	45.69	1,523,672
19 Sept 2023	45.20	45.53	45.15	45.20	45.20	1,302,138
18 Sept 2023	46.12	46.17	45.19	45.31	45.31	1,383,695
15 Sept 2023	45.65	46.26	45.56	46.25	46.25	7,345,054
14 Sept 2023	44.26	45.24	43.97	45.12	45.12	2,543,428
13 Sept 2023	44.17	44.94	44.14	44.33	44.33	1,865,246
12 Sept 2023	45.00	45.15	44.17	44.28	44.28	2,156,009
11 Sept 2023	44.89	45.07	44.64	44.99	44.99	2,382,235
08 Sept 2023	45.26	45.26	43.74	44.48	44.48	3,284,207
07 Sept 2023	45.56	45.63	44.88	45.12	45.12	2,076,832
06 Sept 2023	45.63	46.42	45.22	45.81	45.81	2,029,855
05 Sept 2023	46.43	46.46	45.88	45.88	45.88	1,621,356
04 Sept 2023	47.17	47.20	46.53	46.62	46.62	901,800
01 Sept 2023	47.00	47.45	46.88	46.88	46.88	1,687,756
31 Aug 2023	46.33	46.97	46.28	46.79	46.79	2,687,245
30 Aug 2023	46.26	46.40	45.63	46.25	46.25	1,921,958
29 Aug 2023	45.65	46.01	45.47	45.98	45.98	1,597,410
28 Aug 2023	45.33	45.45	45.06	45.40	45.40	1,233,708
25 Aug 2023	45.15	45.42	44.94	45.03	45.03	1,438,136
24 Aug 2023	45.83	45.90	45.00	45.13	45.13	1,610,118
23 Aug 2023	45.98	46.06	45.35	45.51	45.51	1,527,219
22 Aug 2023	45.94	46.76	45.74	45.86	45.86	1,901,096
21 Aug 2023	45.51	45.96	45.48	45.63	45.63	1,295,311
18 Aug 2023	45.51	45.67	45.12	45.56	45.56	1,785,253
17 Aug 2023	45.53	45.89	45.41	45.74	45.74	1,144,456
16 Aug 2023	45.55	45.91	45.42	45.71	45.71	1,059,789
15 Aug 2023	46.31	46.37	45.53	45.65	45.65	1,780,475
14 Aug 2023	46.72	46.92	46.12	46.36	46.36	2,023,059
11 Aug 2023	47.20	47.35	46.70	46.76	46.76	1,504,723
10 Aug 2023	46.88	47.56	46.74	47.38	47.38	1,548,437
09 Aug 2023	46.87	47.26	46.52	46.56	46.56	1,549,370
08 Aug 2023	46.79	47.04	46.15	46.42	46.42	1,999,143
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	47.18	47.27	46.46	47.13	47.13	1,686,745
03 Aug 2023	47.31	47.55	46.76	47.19	47.19	2,466,362
02 Aug 2023	47.95	48.28	47.60	47.75	47.75	1,989,606
01 Aug 2023	48.70	49.03	48.41	48.66	48.66	1,818,204
31 July 2023	48.92	49.46	48.71	48.77	48.77	2,647,177
28 July 2023	47.72	49.58	47.52	49.38	49.38	5,795,212
27 July 2023	47.54	47.94	47.35	47.90	47.90	2,342,304
26 July 2023	47.95	47.95	47.03	47.30	47.30	1,730,165
25 July 2023	47.43	47.78	47.16	47.62	47.62	1,349,869
24 July 2023	47.23	47.42	46.94	47.33	47.33	1,101,497
21 July 2023	47.82	47.93	47.27	47.47	47.47	1,989,814
20 July 2023	47.08	47.81	47.01	47.67	47.67	2,220,243
19 July 2023	46.77	47.21	46.76	47.07	47.07	2,035,118
18 July 2023	45.29	46.81	45.04	46.64	46.64	2,570,111
17 July 2023	45.10	45.38	44.86	45.21	45.21	1,452,690
14 July 2023	46.19	46.35	45.29	45.36	45.36	2,471,954
13 July 2023	45.80	47.13	45.67	46.43	46.43	3,545,634
12 July 2023	45.81	47.09	45.65	46.74	46.74	4,213,286
11 July 2023	45.21	45.71	44.84	45.58	45.58	1,815,976
10 July 2023	45.14	45.83	44.89	44.97	44.97	2,579,261
07 July 2023	43.06	45.33	43.03	45.25	45.25	5,475,678
06 July 2023	43.78	44.06	42.87	43.07	43.07	2,622,145
05 July 2023	44.27	44.40	43.85	44.09	44.09	2,395,469
04 July 2023	44.70	44.83	44.40	44.69	44.69	1,282,756
03 July 2023	44.75	45.24	44.58	44.74	44.74	1,638,099
30 June 2023	44.24	44.63	43.97	44.47	44.47	2,776,594
29 June 2023	44.00	44.33	43.71	44.04	44.04	1,778,200
28 June 2023	43.07	44.26	43.03	44.08	44.08	3,194,091
27 June 2023	43.20	43.58	42.74	43.11	43.11	1,748,476
26 June 2023	42.50	42.83	42.19	42.78	42.78	1,596,422
23 June 2023	42.03	42.53	41.93	42.24	42.24	2,469,257
22 June 2023	42.28	43.21	42.12	42.38	42.38	3,150,024
21 June 2023	42.53	42.67	41.94	42.62	42.62	3,299,931
20 June 2023	42.75	43.91	42.35	42.65	42.65	6,292,711
19 June 2023	45.28	45.39	43.97	44.06	44.06	4,149,201
16 June 2023	46.50	46.50	45.22	45.70	45.70	10,602,631
15 June 2023	46.79	46.79	45.81	46.35	46.35	2,223,693
14 June 2023	46.71	47.24	46.42	46.83	46.83	1,823,197
13 June 2023	46.58	46.87	46.02	46.77	46.77	2,065,842
12 June 2023	-	-	-	-	-	-
09 June 2023	46.65	46.66	45.65	46.03	46.03	2,415,411
08 June 2023	46.55	47.47	46.50	46.87	46.87	1,792,735
07 June 2023	46.63	46.80	46.27	46.45	46.45	1,402,235
06 June 2023	46.57	46.79	46.30	46.76	46.76	986,209
05 June 2023	47.00	47.15	46.33	46.53	46.53	1,380,535
02 June 2023	45.30	47.13	45.22	46.79	46.79	3,599,448
01 June 2023	-	-	-	-	-	-
31 May 2023	45.20	45.60	44.42	44.42	44.42	7,824,643
30 May 2023	46.74	46.90	45.88	45.98	45.98	1,721,728
29 May 2023	47.06	47.22	46.53	46.71	46.71	830,499
26 May 2023	46.10	46.92	45.84	46.91	46.91	2,081,577
25 May 2023	46.42	46.44	45.46	45.92	45.92	2,520,277
24 May 2023	47.18	47.18	46.13	46.42	46.42	2,540,971
23 May 2023	-	-	-	-	-	-
22 May 2023	47.79	47.79	47.17	47.28	47.28	1,596,784
19 May 2023	47.71	48.10	47.54	47.60	47.60	2,942,357
18 May 2023	47.13	47.79	47.12	47.46	47.46	1,333,337
17 May 2023	46.80	47.28	46.68	46.92	46.92	1,455,103
16 May 2023	47.50	47.66	46.93	47.10	47.10	1,644,767
15 May 2023	47.50	47.88	47.28	47.72	47.72	1,682,621
12 May 2023	47.10	47.24	46.76	47.10	47.10	1,457,453
11 May 2023	47.30	47.60	46.79	47.11	47.11	1,320,574
10 May 2023	46.97	47.78	46.65	47.13	47.13	2,024,943
09 May 2023	46.80	46.88	46.44	46.85	46.85	1,365,104
08 May 2023	47.49	47.49	46.66	46.98	46.98	1,566,925
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

AUD/USD0.6446+0.0029(+0.45%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.30(+0.33%)

GOLD1,944.90-0.70(-0.04%)

Bitcoin AUD41,144.62-114.75(-0.28%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

BASF SE (BAS.DE)

ALL ORDS
7,270.00
+3.40(+0.05%)

AUD/USD
0.6446
+0.0029(+0.45%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.30(+0.33%)

GOLD
1,944.90
-0.70(-0.04%)

Bitcoin AUD
41,144.62
-114.75(-0.28%)