Australia markets closed

Basf SE (BASA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
11.10-0.20 (-1.77%)
At close: 09:00PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202411.4011.4011.1011.1011.10-
13 June 202411.6011.6011.3011.3011.30-
12 June 202411.6011.6011.5011.5011.50-
11 June 202411.5011.6011.5011.5011.50-
10 June 202411.6011.6011.4011.5011.50-
07 June 202411.7011.7011.6011.6011.60-
06 June 202411.1011.8011.1011.7011.70-
05 June 202411.9011.9011.7011.7011.70-
04 June 202411.9011.9011.7011.8011.80-
03 June 202412.1012.1011.9011.9011.90-
31 May 202412.0012.0011.9012.0012.00-
30 May 202411.7011.9011.7011.9011.90-
29 May 202411.9011.9011.7011.7011.70-
28 May 202412.1012.1011.9011.9011.90-
27 May 202412.0012.1012.0012.1012.10-
24 May 202412.0012.0011.9012.0012.00-
23 May 202412.1012.1012.0012.0012.00-
22 May 202412.2012.2012.0012.0012.00-
21 May 202412.1012.3012.1012.2012.20-
20 May 202412.1012.2012.1012.2012.20-
17 May 202412.1012.2012.1012.2012.20-
16 May 202412.1012.2012.1012.2012.20-
15 May 202412.3012.4012.2012.2012.20-
14 May 202412.2012.3012.1012.3012.30-
13 May 202412.2012.2012.1012.2012.20-
10 May 202412.4012.4012.1012.1012.10-
09 May 202412.4012.4012.3012.4012.40-
08 May 202412.5012.5012.3012.4012.40-
07 May 202412.3012.5012.3012.5012.50-
06 May 202412.2012.3012.0012.3012.30250
03 May 202412.2012.3012.1012.3012.30-
02 May 202412.2012.3012.1012.1012.10-
30 Apr 202412.3012.4012.2012.2012.20-
29 Apr 202412.2012.2012.1012.2012.20-
26 Apr 202412.0012.2012.0012.2012.20-
26 Apr 20240.905845 Dividend
25 Apr 202413.0013.0012.7012.7011.79-
24 Apr 202412.8012.8012.7012.8011.89-
23 Apr 202412.8012.8012.6012.7011.79-
22 Apr 202412.8012.8012.6012.8011.89-
19 Apr 202412.6012.6012.5012.5011.61-
18 Apr 202412.8012.8012.6012.7011.79-
17 Apr 202412.6012.7012.6012.7011.79-
16 Apr 202412.8012.8012.5012.6011.70-
15 Apr 202412.8012.9012.8012.8011.89-
12 Apr 202413.1013.1012.8012.8011.89-
11 Apr 202413.4013.4013.0013.0012.07-
10 Apr 202413.2013.4013.2013.4012.44-
09 Apr 202413.5013.5013.3013.3012.35-
08 Apr 202413.4013.4013.4013.4012.44-
05 Apr 202413.5013.5013.4013.4012.44-
04 Apr 202413.6013.6013.5013.5012.54-
03 Apr 202413.3013.6013.3013.6012.63-
02 Apr 202413.2013.3013.1013.1012.17-
28 Mar 202413.3013.3013.1013.2012.26-
27 Mar 202413.1013.3013.1013.3012.35-
26 Mar 202413.2013.2012.9012.9011.98-
25 Mar 202413.5013.5013.0013.1012.17100
22 Mar 202413.1013.2013.0013.2012.26-
21 Mar 202413.0013.1013.0013.1012.17-
20 Mar 202412.7013.0012.6013.0012.07-
19 Mar 202412.2012.6012.2012.6011.70-
18 Mar 202412.3012.3012.2012.2011.33-
15 Mar 202412.1012.4012.1012.4011.52-
14 Mar 202412.4012.4012.2012.3011.42-
13 Mar 202412.4012.4012.3012.3011.42-
12 Mar 202412.2012.3012.2012.3011.42-
11 Mar 202412.1012.3012.1012.3011.42-
08 Mar 202412.2012.2012.1012.1011.24-
07 Mar 202412.1012.3012.0012.2011.33-
06 Mar 202411.8012.2011.8012.1011.24-
05 Mar 202411.7011.8011.6011.7010.87-
04 Mar 202411.9011.9011.7011.8010.96-
01 Mar 202411.8012.0011.7012.0011.14-
29 Feb 202411.7011.8011.6011.8010.96-
28 Feb 202411.8011.8011.7011.7010.87-
27 Feb 202411.6011.9011.6011.8010.96-
26 Feb 202411.7011.7011.5011.5010.68-
23 Feb 202411.7012.1011.4011.6010.77-
22 Feb 202411.6011.8011.5011.7010.87-
21 Feb 202411.4011.6011.4011.6010.77-
20 Feb 202411.4011.5011.4011.5010.68-
19 Feb 202411.6011.6011.3011.5010.68-
16 Feb 202411.5011.6011.5011.6010.77-
15 Feb 202411.4011.6011.4011.6010.77-
14 Feb 202411.3011.4011.3011.4010.59-
13 Feb 202411.1011.4011.1011.3010.49-
12 Feb 202411.0011.1011.0011.1010.31-
09 Feb 202411.1011.1010.9010.9010.12-
08 Feb 202411.1011.1011.1011.1010.31-
07 Feb 202411.3011.3011.1011.1010.31-
06 Feb 202411.2011.3011.0011.3010.49-
05 Feb 202411.2011.2011.1011.1010.31-
02 Feb 202411.1011.2011.0011.1010.31-
01 Feb 202411.0011.0010.9011.0010.22-
31 Jan 202411.1011.1011.0011.0010.22-
30 Jan 202411.2011.3011.0011.0010.22-
29 Jan 202411.4011.4011.2011.2010.40-
26 Jan 202411.2011.3011.2011.2010.40-
25 Jan 202410.9011.2010.8011.2010.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...