Basf SE (BASA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
| 02 May 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| 30 Apr 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - |
| 29 Apr 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - |
| 26 Apr 2024 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | - |
| 26 Apr 2024 | 0.905845 Dividend | |||||
| 25 Apr 2024 | 12.70 | 13.00 | 12.40 | 12.50 | 11.59 | 900 |
| 24 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.59 | - |
| 23 Apr 2024 | 12.50 | 12.50 | 12.40 | 12.50 | 11.59 | - |
| 22 Apr 2024 | 12.60 | 12.60 | 12.40 | 12.60 | 11.69 | - |
| 19 Apr 2024 | 12.50 | 12.50 | 12.30 | 12.30 | 11.41 | 100 |
| 18 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.59 | - |
| 17 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.59 | - |
| 16 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.59 | - |
| 15 Apr 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 11.69 | - |
| 12 Apr 2024 | 12.80 | 12.90 | 12.70 | 12.70 | 11.78 | - |
| 11 Apr 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 11.97 | - |
| 10 Apr 2024 | 12.90 | 13.20 | 12.90 | 13.00 | 12.06 | - |
| 09 Apr 2024 | 13.20 | 13.20 | 13.10 | 13.20 | 12.24 | 200 |
| 08 Apr 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 12.24 | - |
| 05 Apr 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 12.34 | - |
| 04 Apr 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 12.52 | - |
| 03 Apr 2024 | 13.10 | 13.50 | 13.10 | 13.40 | 12.43 | 2,250 |
| 02 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.97 | - |
| 28 Mar 2024 | 13.00 | 13.00 | 12.90 | 13.00 | 12.06 | - |
| 27 Mar 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 12.15 | - |
| 26 Mar 2024 | 12.90 | 13.00 | 12.80 | 13.00 | 12.06 | - |
| 25 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.87 | - |
| 22 Mar 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.06 | 300 |
| 21 Mar 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 12.06 | - |
| 20 Mar 2024 | 12.40 | 12.80 | 12.40 | 12.80 | 11.87 | - |
| 19 Mar 2024 | 11.90 | 12.40 | 11.90 | 12.40 | 11.50 | - |
| 18 Mar 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.22 | - |
| 15 Mar 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.04 | - |
| 14 Mar 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 11.13 | - |
| 13 Mar 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 11.32 | - |
| 12 Mar 2024 | 11.90 | 12.20 | 11.90 | 12.20 | 11.32 | - |
| 11 Mar 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 11.41 | 734 |
| 08 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.04 | - |
| 07 Mar 2024 | 11.80 | 12.20 | 11.80 | 12.20 | 11.32 | - |
| 06 Mar 2024 | 11.40 | 12.00 | 11.40 | 12.00 | 11.13 | - |
| 05 Mar 2024 | 11.40 | 11.70 | 11.30 | 11.70 | 10.85 | 280 |
| 04 Mar 2024 | 11.60 | 11.60 | 11.40 | 11.60 | 10.76 | 300 |
| 01 Mar 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 10.76 | - |
| 29 Feb 2024 | 11.40 | 11.70 | 11.40 | 11.70 | 10.85 | - |
| 28 Feb 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 10.76 | - |
| 27 Feb 2024 | 11.20 | 11.80 | 11.20 | 11.70 | 10.85 | 300 |
| 26 Feb 2024 | 11.40 | 11.50 | 11.30 | 11.50 | 10.67 | - |
| 23 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 10.94 | - |
| 22 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.48 | 10 |
| 21 Feb 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 10.48 | - |
| 20 Feb 2024 | 11.10 | 11.60 | 11.00 | 11.40 | 10.57 | 1,241 |
| 19 Feb 2024 | 11.30 | 11.30 | 11.10 | 11.20 | 10.39 | - |
| 16 Feb 2024 | 11.20 | 11.40 | 11.20 | 11.30 | 10.48 | - |
| 15 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.30 | - |
| 14 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.20 | - |
| 13 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.02 | - |
| 12 Feb 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 10.20 | - |
| 09 Feb 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 10.02 | - |
| 08 Feb 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 10.20 | - |
| 07 Feb 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 10.30 | - |
| 06 Feb 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 10.30 | - |
| 05 Feb 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 10.20 | - |
| 02 Feb 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 10.20 | - |
| 01 Feb 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.11 | - |
| 31 Jan 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.11 | 5 |
| 30 Jan 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 10.39 | 200 |
| 29 Jan 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 10.30 | - |
| 26 Jan 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 10.39 | - |
| 25 Jan 2024 | 10.60 | 11.30 | 10.60 | 11.30 | 10.48 | 500 |
| 24 Jan 2024 | 10.60 | 10.70 | 10.60 | 10.60 | 9.83 | - |
| 23 Jan 2024 | 10.40 | 11.00 | 10.40 | 10.80 | 10.02 | 424 |
| 22 Jan 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 9.74 | - |
| 19 Jan 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.02 | - |
| 18 Jan 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 9.92 | - |
| 17 Jan 2024 | 10.60 | 10.90 | 10.50 | 10.60 | 9.83 | 10 |
| 16 Jan 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.11 | - |
| 15 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.02 | - |
| 12 Jan 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 10.30 | - |
| 11 Jan 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 10.20 | - |
| 10 Jan 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 10.39 | - |
| 09 Jan 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 10.39 | - |
| 08 Jan 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 10.67 | 25 |
| 05 Jan 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 10.76 | - |
| 04 Jan 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 10.85 | - |
| 03 Jan 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 10.85 | - |
| 02 Jan 2024 | 11.90 | 12.10 | 11.80 | 12.10 | 11.22 | - |
| 29 Dec 2023 | 11.80 | 12.30 | 11.80 | 12.30 | 11.41 | 629 |
| 28 Dec 2023 | 11.80 | 11.90 | 11.80 | 11.90 | 11.04 | - |
| 27 Dec 2023 | 11.80 | 11.90 | 11.80 | 11.90 | 11.04 | - |
| 22 Dec 2023 | 11.80 | 11.90 | 11.80 | 11.90 | 11.04 | - |
| 21 Dec 2023 | 11.70 | 12.00 | 11.70 | 12.00 | 11.13 | - |
| 20 Dec 2023 | 11.80 | 11.90 | 11.80 | 11.90 | 11.04 | - |
| 19 Dec 2023 | 11.70 | 11.80 | 11.70 | 11.80 | 10.94 | - |
| 18 Dec 2023 | 11.60 | 11.90 | 11.60 | 11.90 | 11.04 | - |
| 15 Dec 2023 | 11.70 | 11.90 | 11.70 | 11.90 | 11.04 | - |
| 14 Dec 2023 | 11.60 | 11.90 | 11.60 | 11.80 | 10.94 | - |
| 13 Dec 2023 | 11.20 | 11.70 | 11.20 | 11.70 | 10.85 | 1,428 |
| 12 Dec 2023 | 11.00 | 11.30 | 11.00 | 11.30 | 10.48 | 40 |
| 11 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.11 | - |
| *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.