Basf SE (BASA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 12:20PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 250 |
| 19 June 2024 | 11.20 | 11.60 | 11.20 | 11.20 | 11.20 | - |
| 18 June 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - |
| 17 June 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - |
| 14 June 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | - |
| 13 June 2024 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | - |
| 12 June 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 11 June 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 10 June 2024 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - |
| 07 June 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - |
| 06 June 2024 | 11.10 | 11.80 | 11.10 | 11.70 | 11.70 | - |
| 05 June 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
| 04 June 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - |
| 03 June 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | - |
| 31 May 2024 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| 30 May 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - |
| 29 May 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
| 28 May 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | - |
| 27 May 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - |
| 24 May 2024 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| 23 May 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
| 22 May 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | - |
| 21 May 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | - |
| 20 May 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| 17 May 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| 16 May 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| 15 May 2024 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | - |
| 14 May 2024 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | - |
| 13 May 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| 10 May 2024 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | - |
| 09 May 2024 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - |
| 08 May 2024 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - |
| 07 May 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - |
| 06 May 2024 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | 250 |
| 03 May 2024 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | - |
| 02 May 2024 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | - |
| 30 Apr 2024 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | - |
| 29 Apr 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| 26 Apr 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - |
| 26 Apr 2024 | 0.905845 Dividend | |||||
| 25 Apr 2024 | 13.00 | 13.00 | 12.70 | 12.70 | 11.79 | - |
| 24 Apr 2024 | 12.80 | 12.80 | 12.70 | 12.80 | 11.89 | - |
| 23 Apr 2024 | 12.80 | 12.80 | 12.60 | 12.70 | 11.79 | - |
| 22 Apr 2024 | 12.80 | 12.80 | 12.60 | 12.80 | 11.89 | - |
| 19 Apr 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 11.61 | - |
| 18 Apr 2024 | 12.80 | 12.80 | 12.60 | 12.70 | 11.79 | - |
| 17 Apr 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 11.79 | - |
| 16 Apr 2024 | 12.80 | 12.80 | 12.50 | 12.60 | 11.70 | - |
| 15 Apr 2024 | 12.80 | 12.90 | 12.80 | 12.80 | 11.89 | - |
| 12 Apr 2024 | 13.10 | 13.10 | 12.80 | 12.80 | 11.89 | - |
| 11 Apr 2024 | 13.40 | 13.40 | 13.00 | 13.00 | 12.07 | - |
| 10 Apr 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 12.44 | - |
| 09 Apr 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 12.35 | - |
| 08 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.44 | - |
| 05 Apr 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 12.44 | - |
| 04 Apr 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 12.54 | - |
| 03 Apr 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 12.63 | - |
| 02 Apr 2024 | 13.20 | 13.30 | 13.10 | 13.10 | 12.17 | - |
| 28 Mar 2024 | 13.30 | 13.30 | 13.10 | 13.20 | 12.26 | - |
| 27 Mar 2024 | 13.10 | 13.30 | 13.10 | 13.30 | 12.35 | - |
| 26 Mar 2024 | 13.20 | 13.20 | 12.90 | 12.90 | 11.98 | - |
| 25 Mar 2024 | 13.50 | 13.50 | 13.00 | 13.10 | 12.17 | 100 |
| 22 Mar 2024 | 13.10 | 13.20 | 13.00 | 13.20 | 12.26 | - |
| 21 Mar 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 12.17 | - |
| 20 Mar 2024 | 12.70 | 13.00 | 12.60 | 13.00 | 12.07 | - |
| 19 Mar 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 11.70 | - |
| 18 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 11.33 | - |
| 15 Mar 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 11.52 | - |
| 14 Mar 2024 | 12.40 | 12.40 | 12.20 | 12.30 | 11.42 | - |
| 13 Mar 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 11.42 | - |
| 12 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 11.42 | - |
| 11 Mar 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 11.42 | - |
| 08 Mar 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 11.24 | - |
| 07 Mar 2024 | 12.10 | 12.30 | 12.00 | 12.20 | 11.33 | - |
| 06 Mar 2024 | 11.80 | 12.20 | 11.80 | 12.10 | 11.24 | - |
| 05 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.70 | 10.87 | - |
| 04 Mar 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 10.96 | - |
| 01 Mar 2024 | 11.80 | 12.00 | 11.70 | 12.00 | 11.14 | - |
| 29 Feb 2024 | 11.70 | 11.80 | 11.60 | 11.80 | 10.96 | - |
| 28 Feb 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 10.87 | - |
| 27 Feb 2024 | 11.60 | 11.90 | 11.60 | 11.80 | 10.96 | - |
| 26 Feb 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 10.68 | - |
| 23 Feb 2024 | 11.70 | 12.10 | 11.40 | 11.60 | 10.77 | - |
| 22 Feb 2024 | 11.60 | 11.80 | 11.50 | 11.70 | 10.87 | - |
| 21 Feb 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 10.77 | - |
| 20 Feb 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 10.68 | - |
| 19 Feb 2024 | 11.60 | 11.60 | 11.30 | 11.50 | 10.68 | - |
| 16 Feb 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 10.77 | - |
| 15 Feb 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 10.77 | - |
| 14 Feb 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 10.59 | - |
| 13 Feb 2024 | 11.10 | 11.40 | 11.10 | 11.30 | 10.49 | - |
| 12 Feb 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 10.31 | - |
| 09 Feb 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.12 | - |
| 08 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.31 | - |
| 07 Feb 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 10.31 | - |
| 06 Feb 2024 | 11.20 | 11.30 | 11.00 | 11.30 | 10.49 | - |
| 05 Feb 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 10.31 | - |
| 02 Feb 2024 | 11.10 | 11.20 | 11.00 | 11.10 | 10.31 | - |
| 01 Feb 2024 | 11.00 | 11.00 | 10.90 | 11.00 | 10.22 | - |
| 31 Jan 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.