Australia markets close in 2 hours 33 minutes

BASF SE (BFFAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
49.06+0.25 (+0.52%)
At close: 01:22PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202349.0649.0649.0649.0649.06500
24 Mar 202348.8148.8148.8148.8148.81200
23 Mar 202350.1550.1850.1550.1850.181,700
22 Mar 202348.7148.7148.7148.7148.71-
21 Mar 202348.7148.7148.7148.7148.71100
20 Mar 202347.9148.7147.9148.7148.711,000
17 Mar 202348.2448.2448.2448.2448.241,300
16 Mar 202347.4748.2447.4748.2448.2418,800
15 Mar 202347.7948.7946.3447.9047.905,700
14 Mar 202349.2149.2149.2149.2149.21700
13 Mar 202349.0049.0048.7548.8048.803,700
10 Mar 202350.1150.1150.1150.1150.11200
09 Mar 202350.3850.3850.3850.3850.38100
08 Mar 202351.0451.0450.7950.7950.7917,000
07 Mar 202351.7551.7550.2751.0051.007,400
06 Mar 202351.7651.7651.7651.7651.76-
03 Mar 202351.7651.7651.7651.7651.76200
02 Mar 202350.9250.9250.9250.9250.92300
01 Mar 202351.3851.3851.3851.3851.38100
28 Feb 202351.4151.4151.4151.4151.41200
27 Feb 202351.2551.3351.0051.0051.007,300
24 Feb 202351.9551.9551.0051.4551.453,900
23 Feb 202356.2156.2156.2156.2156.21-
22 Feb 202356.2156.2156.2156.2156.21-
21 Feb 202356.5156.5156.2156.2156.211,100
17 Feb 202356.0256.0256.0256.0256.025,100
16 Feb 202356.0256.0256.0256.0256.02300
15 Feb 202355.2756.0255.2756.0256.02900
14 Feb 202355.3555.3555.3055.3055.302,400
13 Feb 202355.3055.3055.3055.3055.30300
10 Feb 202357.6757.6757.6757.6757.67-
09 Feb 202357.2057.6757.0057.6757.67400
08 Feb 202357.2057.2057.2057.2057.205,200
07 Feb 202357.2057.2057.2057.2057.20300
06 Feb 202357.9258.1856.7558.1858.182,000
03 Feb 202357.9557.9557.9557.9557.95-
02 Feb 202357.0058.4857.0057.9557.951,700
01 Feb 202357.2557.2557.2557.2557.25400
31 Jan 202356.9556.9556.9556.9556.95400
30 Jan 202357.5557.5557.5557.5557.55200
27 Jan 202356.8857.0056.8857.0057.001,200
26 Jan 202357.9557.9557.9557.9557.95-
25 Jan 202358.2558.2557.9557.9557.95500
24 Jan 202357.4057.4057.4057.4057.401,900
23 Jan 202357.4357.4857.4357.4857.485,600
20 Jan 202357.0557.1557.0557.1557.1515,200
19 Jan 202356.3056.3056.3056.3056.307,700
18 Jan 202356.6456.6456.6456.6456.64900
17 Jan 202358.1558.1555.0055.0055.003,800
13 Jan 202357.7457.9857.2557.9857.983,900
12 Jan 202357.4057.4057.4057.4057.40600
11 Jan 202356.1256.1256.1256.1256.122,100
10 Jan 202355.5455.5455.5455.5455.54500
09 Jan 202356.3256.3256.3256.3256.32-
06 Jan 202353.4556.3253.4556.3256.32800
05 Jan 202353.9853.9853.9853.9853.98-
04 Jan 202353.6954.2153.5053.9853.986,700
03 Jan 202351.4552.0050.9152.0052.00400
30 Dec 202249.8549.8549.8549.8549.85300
29 Dec 202249.8549.8549.8549.8549.85900
28 Dec 202249.5049.5849.1049.1049.1017,400
27 Dec 202250.0050.0050.0050.0050.00-
23 Dec 202250.0050.0050.0050.0050.00400
22 Dec 202250.0050.0050.0050.0050.00-
21 Dec 202249.5350.0049.5350.0050.007,900
20 Dec 202248.0048.0047.9947.9947.991,200
19 Dec 202248.8848.8848.0148.0148.01300
16 Dec 202248.8848.8848.8848.8848.8812,700
15 Dec 202249.6149.6149.6149.6149.61200
14 Dec 202250.3250.3249.1949.6149.613,900
13 Dec 202250.2850.2850.2850.2850.28200
12 Dec 202249.9749.9749.0549.5049.501,000
09 Dec 202250.3050.3050.3050.3050.30300
08 Dec 202250.0050.0050.0050.0050.00400
07 Dec 202251.0051.0051.0051.0051.00200
06 Dec 202250.0050.0050.0050.0050.00-
05 Dec 202250.0050.0050.0050.0050.00400
02 Dec 202251.3851.9049.3450.0050.005,300
01 Dec 202251.9051.9051.9051.9051.90800
30 Nov 202250.0151.9750.0151.9751.971,500
29 Nov 202250.8150.8150.8150.8150.81800
28 Nov 202251.0051.0050.9050.9050.90400
25 Nov 202251.0451.0451.0451.0451.04-
23 Nov 202251.0451.0451.0451.0451.04100
22 Nov 202250.8351.0950.7951.0951.091,200
21 Nov 202248.1549.8748.1549.8749.8718,200
18 Nov 202250.2251.1950.2251.1951.19500
17 Nov 202249.7750.2149.7750.2150.21500
16 Nov 202250.7550.7550.7550.7550.751,200
15 Nov 202251.8551.8551.0051.0051.00700
14 Nov 202253.0053.0053.0053.0053.004,300
11 Nov 202250.8051.5350.0150.0150.01600
10 Nov 202250.8050.8049.1149.1149.11300
09 Nov 202247.9847.9847.9547.9547.951,400
08 Nov 202247.8848.2847.8848.2848.28600
07 Nov 202247.4147.5047.3547.5047.501,700
04 Nov 202244.2444.2444.2444.2444.24-
03 Nov 202244.2444.2444.2444.2444.24-
02 Nov 202244.2444.2444.2444.2444.24100
01 Nov 202243.3043.3043.3043.3043.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...