BASF SE (BASFY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

13.05

+0.03

(+0.23%)

At close: 03:50PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	13.28	13.28	12.91	13.05	13.05	124,600
26 Apr 2024	0.923 Dividend
25 Apr 2024	13.49	13.72	13.42	13.68	12.76	141,100
24 Apr 2024	13.67	13.72	13.57	13.70	12.78	96,200
23 Apr 2024	13.51	13.70	13.51	13.70	12.78	88,800
22 Apr 2024	13.49	13.87	13.49	13.61	12.69	135,200
19 Apr 2024	13.46	13.49	13.34	13.37	12.47	90,000
18 Apr 2024	13.51	13.63	13.48	13.52	12.61	64,500
17 Apr 2024	13.61	13.65	13.44	13.60	12.68	117,200
16 Apr 2024	13.52	13.52	13.31	13.36	12.46	166,200
15 Apr 2024	13.81	13.86	13.60	13.62	12.70	170,700
12 Apr 2024	13.73	13.77	13.60	13.64	12.72	187,200
11 Apr 2024	14.08	14.09	13.87	14.03	13.08	209,900
10 Apr 2024	14.28	14.49	14.22	14.47	13.49	368,800
09 Apr 2024	14.60	14.60	14.46	14.59	13.61	560,800
08 Apr 2024	14.56	14.60	14.48	14.57	13.59	80,500
05 Apr 2024	14.57	14.59	14.48	14.56	13.58	94,200
04 Apr 2024	14.85	14.89	14.62	14.66	13.67	83,900
03 Apr 2024	14.66	14.76	14.66	14.72	13.73	121,600
02 Apr 2024	14.50	14.52	14.43	14.50	13.52	108,200
01 Apr 2024	14.26	14.27	14.13	14.20	13.24	102,700
28 Mar 2024	14.29	14.30	14.24	14.29	13.33	65,200
27 Mar 2024	14.27	14.42	14.27	14.42	13.45	142,400
26 Mar 2024	14.26	14.31	14.19	14.20	13.24	112,500
25 Mar 2024	14.26	14.35	14.22	14.30	13.34	84,700
22 Mar 2024	14.25	14.28	14.19	14.26	13.30	95,300
21 Mar 2024	14.30	14.37	14.25	14.29	13.33	82,800
20 Mar 2024	14.00	14.27	14.00	14.22	13.26	156,100
19 Mar 2024	13.63	13.76	13.63	13.76	12.83	105,300
18 Mar 2024	13.47	13.48	13.28	13.31	12.41	86,700
15 Mar 2024	13.38	13.50	13.38	13.44	12.53	62,400
14 Mar 2024	13.39	13.41	13.25	13.31	12.41	124,600
13 Mar 2024	13.54	13.63	13.54	13.57	12.65	78,400
12 Mar 2024	13.44	13.55	13.40	13.54	12.63	87,000
11 Mar 2024	13.32	13.45	13.32	13.41	12.51	69,800
08 Mar 2024	13.45	13.50	13.31	13.31	12.41	79,400
07 Mar 2024	13.39	13.50	13.39	13.45	12.54	86,700
06 Mar 2024	13.22	13.32	13.19	13.22	12.33	909,400
05 Mar 2024	12.72	12.86	12.66	12.78	11.92	158,100
04 Mar 2024	12.76	12.85	12.71	12.83	11.96	242,800
01 Mar 2024	12.94	13.05	12.91	13.04	12.16	137,900
29 Feb 2024	12.81	12.83	12.73	12.78	11.92	104,200
28 Feb 2024	12.75	12.79	12.69	12.73	11.87	182,100
27 Feb 2024	12.85	12.94	12.79	12.89	12.02	184,100
26 Feb 2024	12.64	12.71	12.54	12.58	11.73	169,600
23 Feb 2024	12.66	12.73	12.56	12.66	11.81	131,800
22 Feb 2024	12.58	12.73	12.55	12.71	11.85	123,000
21 Feb 2024	12.47	12.60	12.47	12.59	11.74	120,600
20 Feb 2024	12.38	12.48	12.37	12.48	11.64	107,700
16 Feb 2024	12.45	12.58	12.44	12.53	11.68	237,600
15 Feb 2024	12.33	12.46	12.33	12.43	11.59	436,900
14 Feb 2024	12.25	12.28	12.20	12.26	11.43	167,800
13 Feb 2024	12.15	12.25	12.03	12.10	11.28	180,700
12 Feb 2024	12.03	12.07	12.00	12.05	11.24	145,800
09 Feb 2024	11.96	11.96	11.82	11.90	11.10	112,200
08 Feb 2024	12.02	12.05	11.98	12.03	11.22	171,200
07 Feb 2024	12.15	12.15	11.94	11.99	11.18	107,900
06 Feb 2024	12.01	12.16	12.01	12.16	11.34	174,600
05 Feb 2024	11.96	11.99	11.90	11.94	11.13	126,600
02 Feb 2024	12.08	12.11	11.98	12.02	11.21	141,600
01 Feb 2024	11.83	12.05	11.83	12.02	11.21	366,100
31 Jan 2024	12.07	12.09	11.89	11.95	11.14	81,600
30 Jan 2024	12.07	12.07	11.97	12.02	11.21	116,200
29 Jan 2024	12.14	12.22	12.11	12.22	11.40	103,700
26 Jan 2024	12.48	12.50	12.30	12.32	11.49	118,100
25 Jan 2024	12.05	12.19	12.04	12.17	11.35	193,100
24 Jan 2024	11.89	11.93	11.82	11.82	11.02	214,600
23 Jan 2024	11.75	11.87	11.75	11.80	11.00	303,300
22 Jan 2024	11.62	11.67	11.58	11.66	10.87	157,300
19 Jan 2024	11.68	11.77	11.66	11.74	10.95	145,100
18 Jan 2024	11.82	11.90	11.77	11.89	11.09	160,700
17 Jan 2024	11.73	11.76	11.66	11.75	10.96	134,700
16 Jan 2024	12.00	12.06	11.95	11.96	11.15	151,200
12 Jan 2024	12.30	12.35	12.22	12.26	11.43	74,800
11 Jan 2024	12.35	12.38	12.24	12.33	11.50	95,800
10 Jan 2024	12.36	12.37	12.31	12.36	11.53	136,000
09 Jan 2024	12.46	12.47	12.40	12.41	11.57	180,900
08 Jan 2024	12.74	12.83	12.72	12.83	11.96	155,200
05 Jan 2024	12.80	12.94	12.73	12.74	11.88	78,900
04 Jan 2024	12.93	13.02	12.93	12.98	12.10	75,600
03 Jan 2024	13.03	13.04	12.90	12.97	12.09	87,800
02 Jan 2024	13.31	13.41	13.31	13.33	12.43	140,500
29 Dec 2023	13.28	13.45	13.28	13.42	12.51	84,700
28 Dec 2023	13.42	13.47	13.36	13.36	12.46	94,300
27 Dec 2023	13.40	13.49	13.40	13.44	12.53	112,000
26 Dec 2023	13.30	13.41	13.30	13.41	12.51	88,700
22 Dec 2023	13.33	13.36	13.26	13.28	12.38	172,500
21 Dec 2023	13.39	13.41	13.20	13.29	12.39	294,700
20 Dec 2023	13.28	13.28	13.09	13.11	12.23	230,200
19 Dec 2023	13.26	13.32	13.23	13.27	12.37	174,000
18 Dec 2023	13.17	13.20	13.09	13.16	12.27	290,000
15 Dec 2023	13.10	13.16	13.02	13.02	12.14	124,400
14 Dec 2023	13.15	13.23	13.11	13.15	12.26	133,500
13 Dec 2023	12.75	13.00	12.70	13.00	12.12	275,700
12 Dec 2023	12.29	12.35	12.22	12.26	11.43	357,300
11 Dec 2023	12.08	12.21	12.08	12.19	11.37	104,900
08 Dec 2023	12.09	12.21	12.09	12.12	11.30	68,700
07 Dec 2023	12.24	12.26	12.10	12.14	11.32	308,200
06 Dec 2023	11.84	11.99	11.83	11.92	11.12	345,400
05 Dec 2023	11.81	11.82	11.73	11.77	10.98	99,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,196.23+719.65(+0.75%)

BASF SE (BASFY)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,196.23
+719.65(+0.75%)