Australia markets closed

BASF SE (BFFAF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
47.85-4.15 (-7.98%)
At close: 09:42AM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202448.6048.6047.1347.1347.131,500
13 June 202450.2550.2550.2550.2550.251,000
12 June 202450.3850.3850.2550.2550.251,600
11 June 202448.8448.8448.8448.8448.84600
10 June 202449.7149.7149.7149.7149.71-
07 June 202449.7149.7149.7149.7149.7111,900
06 June 202451.0051.0051.0051.0051.001,200
05 June 202451.7651.7651.0251.0251.021,900
04 June 202452.3152.3152.3152.3152.31-
03 June 202452.3152.3152.3152.3152.31-
31 May 202452.3152.3152.3152.3152.31-
30 May 202451.0152.3151.0152.3152.31900
29 May 202451.5451.5451.5451.5451.542,600
28 May 202452.2253.0551.5451.5451.545,000
24 May 202452.4852.4852.4852.4852.48-
23 May 202452.4852.4852.4852.4852.48300
22 May 202452.1052.1052.0052.0052.00800
21 May 202453.5053.5153.3953.3953.39800
20 May 202453.5753.5753.5753.5753.57-
17 May 202453.5753.5753.5753.5753.57300
16 May 202451.9551.9551.9551.9551.95600
15 May 202451.9551.9551.9551.9551.95-
14 May 202451.9551.9551.9551.9551.95800
13 May 202451.9551.9551.9551.9551.95200
10 May 202453.2853.2853.2853.2853.28-
09 May 202453.2853.2853.2853.2853.281,400
08 May 202452.5652.5652.5652.5652.56700
07 May 202452.8454.4052.8452.8452.842,700
06 May 202453.7553.7553.7553.7553.75100
03 May 202452.0552.0552.0552.0552.05400
02 May 202450.5450.5450.5450.5450.54-
01 May 202450.9250.9250.1750.5450.541,500
30 Apr 202452.4052.4051.5351.5351.532,200
29 Apr 202452.3652.3651.9551.9551.95200
26 Apr 202450.5350.7150.5350.7150.71200
26 Apr 20243.649 Dividend
25 Apr 202455.9655.9655.9655.9652.31500
24 Apr 202453.5253.5253.5253.5250.03-
23 Apr 202454.6154.6153.5253.5250.032,800
22 Apr 202453.3653.3653.3653.3649.88500
19 Apr 202453.3653.3653.3653.3649.88900
18 Apr 202454.0054.0054.0054.0050.48200
17 Apr 202454.5354.5353.7854.0250.505,300
16 Apr 202453.0253.0353.0253.0349.571,100
15 Apr 202454.7154.7154.4154.4150.862,300
12 Apr 202455.5955.5955.5955.5951.97-
11 Apr 202455.5955.5955.5955.5951.97300
10 Apr 202457.7858.3557.6058.3554.5527,800
09 Apr 202457.7557.7557.7557.7553.981,000
08 Apr 202457.7557.7557.7557.7553.98200
05 Apr 202458.3458.3458.3458.3454.54200
04 Apr 202458.1658.1658.1658.1654.37-
03 Apr 202458.1658.1658.1658.1654.371,200
02 Apr 202456.9456.9456.9456.9453.234,600
01 Apr 202456.9456.9456.9456.9453.23-
28 Mar 202457.2557.2556.9456.9453.231,500
27 Mar 202457.2657.2657.2657.2653.532,600
26 Mar 202457.2757.3157.0357.0353.313,400
25 Mar 202457.0457.2057.0457.2053.471,300
22 Mar 202456.2256.7456.2256.7453.041,200
21 Mar 202456.8557.3556.8557.3553.61700
20 Mar 202455.7256.0055.7256.0052.351,700
19 Mar 202454.3854.3854.3854.3850.833,000
18 Mar 202453.0653.0653.0653.0649.601,100
15 Mar 202452.5952.5952.5952.5949.16200
14 Mar 202453.3553.3553.0053.2049.731,600
13 Mar 202454.2054.2054.2054.2050.675,200
12 Mar 202454.1054.1654.1054.1650.631,200
11 Mar 202453.3653.3653.0853.0849.623,700
08 Mar 202453.5953.5953.5953.5950.10200
07 Mar 202453.5453.5453.4453.4449.96800
06 Mar 202452.8652.8652.8652.8649.413,000
05 Mar 202451.0051.3551.0051.3548.00600
04 Mar 202450.9550.9550.9550.9547.63200
01 Mar 202450.9450.9450.9450.9447.62-
29 Feb 202450.8450.9450.8450.9447.623,800
28 Feb 202450.4150.4250.4150.4247.13600
27 Feb 202451.4751.4751.4751.4748.11200
26 Feb 202449.9749.9749.9749.9746.711,000
23 Feb 202449.8849.8849.8849.8846.63500
22 Feb 202450.7350.7350.7350.7347.42800
21 Feb 202449.4550.8549.4550.8547.535,400
20 Feb 202449.5050.0449.5050.0446.782,000
16 Feb 202450.0050.0049.4449.4446.221,900
15 Feb 202448.2448.2448.2448.2445.09-
14 Feb 202448.2448.2448.2448.2445.09900
13 Feb 202448.2548.3048.0048.0144.887,000
12 Feb 202448.9048.9048.9048.9045.71200
09 Feb 202447.9547.9547.9547.9544.825,900
08 Feb 202447.9547.9547.9547.9544.82-
07 Feb 202447.9547.9547.9547.9544.82-
06 Feb 202447.9547.9547.9547.9544.82-
05 Feb 202448.0048.0047.9547.9544.822,600
02 Feb 202447.4847.4847.4847.4844.38-
01 Feb 202447.4847.4847.4847.4844.38-
31 Jan 202448.9648.9647.4847.4844.384,700
30 Jan 202448.2048.2048.2048.2045.06200
29 Jan 202449.0949.0949.0949.0945.89200
26 Jan 202448.1948.1948.1948.1945.052,200
25 Jan 202448.3548.3548.1948.1945.05300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...