Australia markets closed

BASF SE (BFFAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
54.000.00 (0.00%)
As of 09:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202254.0054.0054.0054.0054.0081
25 May 202252.3352.3352.3352.3352.33-
24 May 202252.3352.3352.3352.3352.33-
23 May 202252.3352.3352.3352.3352.33500
20 May 202251.8851.8851.8851.8851.88-
19 May 202251.0051.8851.0051.8851.883,200
18 May 202253.4154.1953.4153.6953.6951,600
17 May 202253.0054.2553.0054.2554.2526,400
16 May 202251.2551.7451.2551.7451.747,800
13 May 202251.5551.5551.1951.1951.193,800
12 May 202252.5152.5152.5152.5152.51-
11 May 202252.5152.5152.5152.5152.511,000
10 May 202251.5051.5051.0351.0351.033,100
09 May 202250.0050.1649.8050.1650.1610,800
06 May 202250.3050.3749.9150.3750.372,000
05 May 202253.0053.0053.0053.0053.00600
04 May 202251.9353.0051.9353.0053.001,300
03 May 202249.8049.8049.8049.8049.8046,000
02 May 202251.0651.0649.5149.8849.887,300
02 May 20223.587 Dividend
29 Apr 202253.5553.5653.3053.3049.71800
28 Apr 202253.0054.6953.0054.5050.8328,000
27 Apr 202253.0053.0052.8053.0049.4338,400
26 Apr 202256.2556.2556.2556.2552.465,300
25 Apr 202256.0056.2555.4656.2552.4622,600
22 Apr 202257.0057.0056.5056.5052.701,300
21 Apr 202258.8158.8158.3158.3154.395,600
20 Apr 202257.7857.7856.3756.3752.5825,800
19 Apr 202256.5056.5056.3256.3252.531,100
18 Apr 202257.6057.6057.6057.6053.72400
14 Apr 202257.5357.5357.5357.5353.66600
13 Apr 202255.0056.7955.0056.7952.9713,600
12 Apr 202256.6656.6656.4056.4052.6044,700
11 Apr 202255.6457.3655.2456.2752.4828,400
08 Apr 202255.5455.5455.5455.5451.80600
07 Apr 202255.5055.5455.5055.5451.8020,700
06 Apr 202255.6855.6854.6855.0151.313,300
05 Apr 202256.5556.5555.6455.8052.0450,900
04 Apr 202258.5658.5657.0057.0053.16800
01 Apr 202257.9958.6557.9958.6554.70600
31 Mar 202257.5057.6957.5057.6953.8114,600
30 Mar 202258.8858.8858.8858.8854.92200
29 Mar 202256.0156.0156.0156.0152.24-
28 Mar 202256.0156.0156.0156.0152.24-
25 Mar 202257.3957.3956.0156.0152.24123,500
24 Mar 202258.0658.0657.4257.4253.568,300
23 Mar 202258.6558.6558.2058.4054.471,400
22 Mar 202260.4860.4860.4860.4856.411,300
21 Mar 202262.1562.1562.1562.1557.972,900
18 Mar 202260.0660.0660.0660.0656.02800
17 Mar 202261.3061.3061.3061.3057.17100
16 Mar 202262.1562.6962.1562.6958.47900
15 Mar 202260.8060.8060.8060.8056.713,200
14 Mar 202261.5861.5959.6059.6055.592,000
11 Mar 202260.6360.6358.3058.3054.38400
10 Mar 202259.4159.8658.5858.5854.64600
09 Mar 202261.5061.5059.5459.5455.532,200
08 Mar 202255.4356.7955.4355.4551.7217,400
07 Mar 202255.8055.8052.2052.2148.7017,700
04 Mar 202257.7557.7556.3756.3752.583,400
03 Mar 202262.0062.0060.0860.0856.041,200
02 Mar 202261.5061.5061.5061.5057.36-
01 Mar 202264.0064.0061.5061.5057.361,400
28 Feb 202266.0466.0465.0065.9961.55500
25 Feb 202268.9368.9367.9067.9063.331,500
24 Feb 202269.8869.8869.0069.0064.36800
23 Feb 202276.1076.1076.1076.1070.98-
22 Feb 202276.1076.1076.1076.1070.98-
18 Feb 202276.1076.1076.1076.1070.9811,900
17 Feb 202276.1076.1076.1076.1070.98-
16 Feb 202276.1076.1076.1076.1070.985,500
15 Feb 202276.1076.1076.1076.1070.98-
14 Feb 202276.1076.1076.1076.1070.98-
11 Feb 202276.1076.1076.1076.1070.98-
10 Feb 202276.1076.1076.1076.1070.98-
09 Feb 202276.1076.1076.1076.1070.98-
08 Feb 202276.1076.1076.1076.1070.98-
07 Feb 202276.1076.1076.1076.1070.98400
04 Feb 202276.0576.0576.0576.0570.93-
03 Feb 202276.0576.0576.0576.0570.93300
02 Feb 202276.1176.1176.1176.1170.99-
01 Feb 202276.1176.1176.1176.1170.99200
31 Jan 202275.5376.5575.5375.8370.732,700
28 Jan 202275.7575.7575.7575.7570.65-
27 Jan 202275.7575.7575.7575.7570.65-
26 Jan 202275.7575.7575.7575.7570.65100
25 Jan 202272.7472.7472.7472.7467.842,300
24 Jan 202272.7472.7472.7472.7467.84300
21 Jan 202274.1974.8774.1974.8769.83900
20 Jan 202276.6376.6376.6376.6371.47-
19 Jan 202277.3677.3676.6276.6371.47800
18 Jan 202277.7577.7577.7577.7572.52600
14 Jan 202277.0077.0077.0077.0071.8217,600
13 Jan 202275.9077.5675.9077.0071.821,700
12 Jan 202277.1077.1077.1077.1071.91200
11 Jan 202274.5574.5574.5574.5569.53300
10 Jan 202275.4475.4475.4475.4470.36-
07 Jan 202275.4475.4475.4475.4470.36100
06 Jan 202275.0075.0074.2574.8569.812,900
05 Jan 202274.5574.5574.4074.4069.39800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...