Australia markets close in 5 hours 27 minutes

BASF SE (BFFAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
45.57-0.78 (-1.68%)
At close: 11:50AM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202345.8645.8645.5745.5745.57354
21 Sept 202346.3546.3546.3546.3546.35200
20 Sept 202348.0048.0048.0048.0048.001,400
19 Sept 202348.0048.0048.0048.0048.00100
18 Sept 202348.0048.0048.0048.0048.00700
15 Sept 202348.0048.0048.0048.0048.00-
14 Sept 202347.8048.2547.8048.0048.001,000
13 Sept 202347.4047.4047.4047.4047.40-
12 Sept 202347.6747.6747.4047.4047.40600
11 Sept 202347.8848.0647.8848.0648.061,200
08 Sept 202347.6947.6947.6947.6947.69200
07 Sept 202348.8948.8948.8948.8948.89-
06 Sept 202348.8948.8948.8948.8948.89400
05 Sept 202348.9048.9048.9048.9048.90100
01 Sept 202351.4151.4151.4151.4151.413,700
31 Aug 202351.4151.4151.4151.4151.41200
30 Aug 202348.8948.8948.8948.8948.89-
29 Aug 202348.8948.8948.8948.8948.892,300
28 Aug 202348.7348.7348.7348.7348.73600
25 Aug 202348.8048.8048.8048.8048.80-
24 Aug 202348.8048.8048.8048.8048.80200
23 Aug 202348.8648.8648.8648.8648.86200
22 Aug 202349.4749.4749.4749.4749.47100
21 Aug 202349.7450.1849.7450.1850.183,400
18 Aug 202349.3649.3649.3649.3649.36700
17 Aug 202349.1849.1849.1849.1849.18100
16 Aug 202349.6749.6748.8248.8248.8213,500
15 Aug 202350.7850.7850.7850.7850.78-
14 Aug 202350.7850.7850.7850.7850.781,200
11 Aug 202351.1551.3451.1551.3451.341,800
10 Aug 202351.7552.0951.7552.0952.092,300
09 Aug 202351.1051.3051.1051.3051.30400
08 Aug 202351.4351.4351.4351.4351.43-
07 Aug 202351.4351.4351.4351.4351.43400
04 Aug 202351.8051.8051.8051.8051.80300
03 Aug 202351.9951.9951.9951.9951.99100
02 Aug 202352.0752.0751.9951.9951.991,100
01 Aug 202354.1654.1654.1654.1654.16500
31 July 202353.1553.1553.1553.1553.15200
28 July 202353.9353.9453.9353.9453.94700
27 July 202352.5452.5452.5452.5452.54200
26 July 202352.0052.0052.0052.0052.00600
25 July 202351.9052.3751.9052.0052.00500
24 July 202352.0052.7352.0052.7352.73600
21 July 202353.0053.0052.1652.1652.16500
20 July 202353.0053.0053.0053.0053.00200
19 July 202352.5252.5252.5252.5252.52800
18 July 202352.0052.5052.0052.3252.321,300
17 July 202350.9650.9650.9650.9650.96100
14 July 202351.0051.5451.0051.0151.012,300
13 July 202351.7252.2051.7251.9751.971,500
12 July 202351.0051.0050.3650.3650.36600
11 July 202350.0050.5349.9450.5350.535,000
10 July 202350.1450.1449.9949.9949.99400
07 July 202349.2849.4749.2849.4749.478,200
06 July 202347.0047.0046.5246.5246.52300
05 July 202348.6048.6047.5447.5447.54600
03 July 202348.6848.7648.6848.7648.7623,400
30 June 202347.9747.9747.9747.9747.97-
29 June 202347.9947.9947.9747.9747.972,900
28 June 202347.7247.7247.7247.7247.72600
27 June 202347.6047.6047.1247.1447.143,100
26 June 202347.0047.0047.0047.0047.00-
23 June 202347.0047.0047.0047.0047.00-
22 June 202347.7547.7546.6347.0047.00800
21 June 202346.6046.7046.6046.7046.707,300
20 June 202347.5247.5246.4546.4546.4511,400
16 June 202350.0550.0550.0550.0550.055,900
15 June 202350.7950.7950.7850.7850.7814,000
14 June 202349.9949.9949.9949.9949.99-
13 June 202349.9949.9949.9949.9949.99-
12 June 202349.9949.9949.9949.9949.99-
09 June 202349.4849.9949.4849.9949.993,200
08 June 202350.1450.1450.1450.1450.141,100
07 June 202350.4550.4550.0550.0550.05800
06 June 202349.5049.5049.5049.5049.50200
05 June 202349.5049.5049.5049.5049.50-
02 June 202349.5049.5049.5049.5049.50500
01 June 202348.1748.1748.1748.1748.174,700
31 May 202349.2549.2549.2549.2549.25-
30 May 202349.2549.2549.2549.2549.253,100
26 May 202349.2549.2549.2549.2549.25-
25 May 202349.2549.2549.2549.2549.25200
24 May 202350.5050.5050.5050.5050.50300
23 May 202350.9050.9050.9050.9050.90600
22 May 202351.1551.1550.7750.7750.77400
19 May 202351.0751.0751.0751.0751.07-
18 May 202351.0751.0751.0751.0751.07400
17 May 202351.0051.0051.0051.0051.00200
16 May 202351.0551.6051.0551.6051.602,700
15 May 202351.4551.4551.4551.4551.45200
12 May 202351.2851.2851.2851.2851.28200
11 May 202350.9550.9550.9550.9550.952,500
10 May 202350.9750.9750.9550.9550.953,900
09 May 202350.7651.5150.7651.5151.511,100
08 May 202352.4652.4651.5152.0252.02800
05 May 202351.9052.5051.7752.5052.5012,900
04 May 202350.0050.0050.0050.0050.00500
03 May 202351.6651.6649.2549.5249.524,200
02 May 202351.8151.8151.8151.8151.81500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...