BASF SE (BASA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 18 |
| 03 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 18 |
| 31 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 30 May 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - |
| 29 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 28 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 27 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 24 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 23 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 21 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 120 |
| 20 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 17 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 16 May 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 120 |
| 15 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 284 |
| 14 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 10 May 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 290 |
| 09 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 08 May 2024 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 30 |
| 07 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 06 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 May 2024 | 11.90 | 12.50 | 11.80 | 12.50 | 12.50 | 208 |
| 02 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 10 |
| 30 Apr 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 400 |
| 29 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 26 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 26 Apr 2024 | 0.905845 Dividend | |||||
| 25 Apr 2024 | 12.70 | 13.30 | 12.70 | 12.70 | 11.79 | 2,000 |
| 24 Apr 2024 | 12.50 | 13.00 | 12.50 | 12.50 | 11.61 | 400 |
| 23 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.70 | - |
| 22 Apr 2024 | 12.40 | 12.90 | 12.40 | 12.90 | 11.98 | 200 |
| 19 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.42 | - |
| 18 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.61 | 1,072 |
| 17 Apr 2024 | 12.90 | 12.90 | 12.30 | 12.30 | 11.42 | 1 |
| 16 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.61 | - |
| 15 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.61 | - |
| 12 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.98 | - |
| 11 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.17 | - |
| 10 Apr 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 12.26 | 55 |
| 09 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.26 | - |
| 08 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.26 | 36 |
| 05 Apr 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 12.17 | 200 |
| 04 Apr 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 12.44 | 1 |
| 03 Apr 2024 | 13.20 | 13.30 | 13.10 | 13.30 | 12.35 | 440 |
| 02 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.89 | 10 |
| 28 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.07 | - |
| 27 Mar 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.07 | 1 |
| 26 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.98 | 12,000 |
| 25 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.07 | 100 |
| 22 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.07 | - |
| 21 Mar 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 11.98 | 29 |
| 20 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.61 | - |
| 19 Mar 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.24 | 46 |
| 18 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.24 | 10 |
| 15 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.14 | 1 |
| 14 Mar 2024 | 12.50 | 12.80 | 12.00 | 12.30 | 11.42 | 10,813 |
| 13 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.33 | 200 |
| 12 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.24 | - |
| 11 Mar 2024 | 11.90 | 12.40 | 11.90 | 12.40 | 11.52 | 100 |
| 08 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.24 | 39 |
| 07 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.05 | - |
| 06 Mar 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.05 | - |
| 05 Mar 2024 | 11.50 | 11.90 | 11.50 | 11.50 | 10.68 | 5 |
| 04 Mar 2024 | 11.80 | 11.90 | 11.50 | 11.50 | 10.68 | 50 |
| 01 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.77 | - |
| 29 Feb 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 10.77 | 40 |
| 28 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.77 | - |
| 27 Feb 2024 | 11.30 | 11.70 | 11.30 | 11.70 | 10.87 | 31 |
| 26 Feb 2024 | 12.00 | 12.00 | 11.40 | 11.80 | 10.96 | 170 |
| 23 Feb 2024 | 11.50 | 11.90 | 11.50 | 11.80 | 10.96 | 450 |
| 22 Feb 2024 | 11.40 | 11.90 | 11.30 | 11.30 | 10.49 | 25 |
| 21 Feb 2024 | 11.20 | 11.80 | 11.20 | 11.80 | 10.96 | 40 |
| 20 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.40 | - |
| 19 Feb 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 10.77 | 1,091 |
| 16 Feb 2024 | 11.30 | 11.90 | 11.30 | 11.90 | 11.05 | 100 |
| 15 Feb 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 10.49 | 7,800 |
| 14 Feb 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 10.49 | 6 |
| 13 Feb 2024 | 11.00 | 11.60 | 11.00 | 11.60 | 10.77 | 1,098 |
| 12 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.03 | - |
| 09 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.22 | - |
| 08 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.12 | 20 |
| 07 Feb 2024 | 11.10 | 11.50 | 11.10 | 11.50 | 10.68 | 971 |
| 06 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.22 | - |
| 05 Feb 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.12 | 6 |
| 02 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.59 | 200 |
| 01 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.03 | - |
| 31 Jan 2024 | 10.80 | 11.30 | 10.80 | 11.30 | 10.49 | 372 |
| 30 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.31 | 3 |
| 29 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.40 | - |
| 26 Jan 2024 | 11.00 | 11.40 | 10.80 | 10.80 | 10.03 | 584 |
| 25 Jan 2024 | 10.50 | 11.00 | 10.50 | 11.00 | 10.22 | 554 |
| 24 Jan 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 10.03 | 738 |
| 23 Jan 2024 | 10.50 | 11.00 | 10.50 | 11.00 | 10.22 | 44 |
| 22 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.75 | 752 |
| 19 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.75 | - |
| 18 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.84 | - |
| 17 Jan 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 10.22 | 7 |
| 16 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.12 | - |
| 15 Jan 2024 | 11.70 | 11.70 | 11.20 | 11.20 | 10.40 | 2,000 |
| *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.