XETRA - Delayed Quote EUR

BASF SE (BAS.DE)

Compare
44.65 +0.12 (+0.28%)
At close: October 31 at 5:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 44.31 44.94 43.92 44.65 44.65 2,321,070
Oct 30, 2024 45.01 45.87 44.26 44.52 44.52 2,891,506
Oct 29, 2024 45.90 46.10 45.09 45.28 45.28 2,052,531
Oct 28, 2024 46.60 46.62 45.65 45.85 45.85 2,381,806
Oct 25, 2024 46.03 46.31 45.85 46.17 46.17 1,460,333
Oct 24, 2024 46.11 46.92 45.94 46.03 46.03 1,520,695
Oct 23, 2024 46.22 46.53 45.99 46.04 46.04 1,261,046
Oct 22, 2024 46.26 46.49 46.07 46.40 46.40 1,283,091
Oct 21, 2024 46.75 46.97 46.39 46.53 46.53 -
Oct 18, 2024 46.28 47.11 46.18 46.99 46.99 2,914,931
Oct 17, 2024 46.20 46.53 45.86 46.21 46.21 1,742,935
Oct 16, 2024 45.72 46.37 45.44 46.32 46.32 1,679,825
Oct 15, 2024 46.53 46.57 45.30 45.92 45.92 3,193,553
Oct 14, 2024 46.88 47.17 45.97 46.55 46.55 2,745,729
Oct 11, 2024 47.06 47.29 46.96 47.24 47.24 1,456,599
Oct 10, 2024 47.49 47.72 47.14 47.33 47.33 1,435,777
Oct 9, 2024 46.54 47.46 46.53 47.38 47.38 1,970,205
Oct 8, 2024 47.01 47.40 46.46 46.58 46.58 3,405,552
Oct 7, 2024 48.29 48.44 47.72 48.33 48.33 1,654,271
Oct 4, 2024 47.44 48.60 47.40 48.24 48.24 3,062,830
Oct 3, 2024 47.21 47.54 46.96 47.47 47.47 1,889,288
Oct 2, 2024 46.91 47.28 46.69 47.24 47.24 2,036,464
Oct 1, 2024 47.80 47.81 46.62 46.91 46.91 2,988,974
Sep 30, 2024 47.83 48.01 47.13 47.56 47.56 2,712,562
Sep 27, 2024 45.45 48.46 45.44 48.28 48.28 7,285,664
Sep 26, 2024 44.43 45.29 43.88 45.29 45.29 4,888,080
Sep 25, 2024 45.81 45.98 45.13 45.33 45.33 2,225,710
Sep 24, 2024 45.69 46.03 45.47 45.70 45.70 1,799,998
Sep 23, 2024 46.10 46.16 44.83 45.15 45.15 2,298,730
Sep 20, 2024 46.64 46.69 46.02 46.02 46.02 4,952,548
Sep 19, 2024 46.19 46.85 45.88 46.80 46.80 3,367,722
Sep 18, 2024 44.30 46.95 44.00 45.44 45.44 4,100,814
Sep 17, 2024 43.77 44.67 43.53 44.38 44.38 2,219,200
Sep 16, 2024 43.48 43.65 43.24 43.56 43.56 1,145,981
Sep 13, 2024 42.99 43.88 42.83 43.60 43.60 2,023,882
Sep 12, 2024 43.06 43.38 42.38 42.70 42.70 1,929,404
Sep 11, 2024 42.69 43.00 42.40 42.77 42.77 1,603,116
Sep 10, 2024 43.40 43.58 42.37 42.49 42.49 2,745,321
Sep 9, 2024 43.79 43.90 43.37 43.58 43.58 1,640,424
Sep 6, 2024 44.60 44.70 43.42 43.42 43.42 2,188,020
Sep 5, 2024 44.30 45.26 44.25 44.71 44.71 1,668,849
Sep 4, 2024 44.05 44.69 44.03 44.52 44.52 1,213,249
Sep 3, 2024 45.36 45.44 44.47 44.49 44.49 2,076,150
Sep 2, 2024 45.92 45.92 45.06 45.58 45.58 1,683,479
Aug 30, 2024 45.78 46.13 45.71 45.85 45.85 2,091,012
Aug 29, 2024 45.27 45.93 45.20 45.72 45.72 1,758,795
Aug 28, 2024 45.21 45.53 45.15 45.19 45.19 1,196,245
Aug 27, 2024 45.15 45.69 45.04 45.20 45.20 1,308,448
Aug 26, 2024 44.85 45.11 44.61 44.97 44.97 844,295
Aug 23, 2024 44.68 45.04 44.52 44.95 44.95 1,600,265
Aug 22, 2024 44.10 44.58 43.99 44.44 44.44 1,767,293
Aug 21, 2024 43.40 44.36 43.38 44.16 44.16 2,048,983
Aug 20, 2024 43.12 43.53 43.09 43.35 43.35 1,567,488
Aug 19, 2024 42.50 43.28 42.50 43.08 43.08 1,523,788
Aug 16, 2024 42.27 42.68 42.19 42.55 42.55 2,334,131
Aug 15, 2024 41.46 42.21 41.31 42.13 42.13 1,813,403
Aug 14, 2024 41.60 41.69 41.13 41.21 41.21 1,405,077
Aug 13, 2024 41.42 41.58 41.16 41.46 41.46 1,279,727
Aug 12, 2024 41.46 41.71 41.26 41.28 41.28 1,574,088
Aug 9, 2024 41.58 41.80 41.22 41.37 41.37 1,381,772
Aug 8, 2024 41.25 41.61 40.88 41.58 41.58 1,408,462
Aug 7, 2024 41.03 41.95 40.96 41.60 41.60 2,088,824
Aug 6, 2024 41.10 41.21 40.40 40.87 40.87 2,464,106
Aug 5, 2024 41.00 41.19 40.17 40.84 40.84 3,637,304
Aug 2, 2024 42.10 42.26 41.62 41.77 41.77 2,592,574
Aug 1, 2024 42.83 42.92 42.07 42.32 42.32 2,301,541
Jul 31, 2024 42.76 43.23 42.61 43.10 43.10 1,586,635
Jul 30, 2024 42.93 43.29 42.74 42.77 42.77 2,259,862
Jul 29, 2024 43.82 44.09 42.51 43.00 43.00 2,966,542
Jul 26, 2024 43.70 44.01 43.08 43.74 43.74 3,167,496
Jul 25, 2024 44.47 44.85 43.67 44.77 44.77 2,757,070
Jul 24, 2024 44.43 44.80 44.26 44.80 44.80 1,379,380
Jul 23, 2024 44.70 44.88 44.35 44.76 44.76 1,306,074
Jul 22, 2024 44.32 44.98 44.17 44.82 44.82 1,354,952
Jul 19, 2024 44.85 44.94 43.99 44.10 44.10 2,876,610
Jul 18, 2024 45.40 45.43 44.99 45.23 45.23 1,697,586
Jul 17, 2024 43.82 45.18 43.78 45.11 45.11 2,722,737
Jul 16, 2024 43.53 43.88 43.35 43.81 43.81 1,284,261
Jul 15, 2024 44.65 44.75 43.64 43.64 43.64 2,531,989
Jul 12, 2024 44.28 44.79 44.16 44.65 44.65 1,748,703
Jul 11, 2024 43.88 44.36 43.78 44.12 44.12 1,856,281
Jul 10, 2024 44.06 44.15 43.44 43.67 43.67 2,083,894
Jul 9, 2024 44.88 45.33 44.10 44.21 44.21 1,908,931
Jul 8, 2024 44.98 45.56 44.76 44.94 44.94 1,452,290
Jul 5, 2024 45.44 45.93 44.99 45.12 45.12 1,431,802
Jul 4, 2024 45.24 45.55 45.08 45.45 45.45 1,042,141
Jul 3, 2024 44.90 45.40 44.66 45.26 45.26 1,527,871
Jul 2, 2024 44.31 44.85 44.13 44.72 44.72 1,772,814
Jul 1, 2024 45.67 45.80 44.34 44.39 44.39 2,056,544
Jun 28, 2024 45.58 45.86 45.13 45.19 45.19 1,920,031
Jun 27, 2024 45.29 45.85 45.22 45.35 45.35 1,341,204
Jun 26, 2024 46.55 46.60 45.13 45.21 45.21 2,105,747
Jun 25, 2024 46.17 46.41 46.03 46.41 46.41 2,596,920
Jun 24, 2024 45.15 46.32 45.14 46.16 46.16 2,647,221
Jun 21, 2024 45.47 45.62 44.99 45.15 45.15 5,439,408
Jun 20, 2024 44.95 45.56 44.88 45.54 45.54 1,987,824
Jun 19, 2024 44.94 45.21 44.82 44.94 44.94 1,108,280
Jun 18, 2024 45.12 45.24 44.79 45.04 45.04 1,386,650
Jun 17, 2024 44.72 44.96 44.54 44.84 44.84 1,362,195
Jun 14, 2024 45.70 45.77 44.51 44.58 44.58 2,832,491
Jun 13, 2024 46.22 46.25 45.41 45.62 45.62 2,427,558
Jun 12, 2024 46.67 46.82 46.42 46.48 46.48 1,490,382
Jun 11, 2024 46.25 46.51 46.16 46.44 46.44 1,995,419
Jun 10, 2024 46.69 46.69 46.08 46.15 46.15 2,406,897
Jun 7, 2024 47.10 47.10 46.40 46.80 46.80 1,754,696
Jun 6, 2024 47.23 47.33 46.72 46.98 46.98 1,878,615
Jun 5, 2024 47.50 47.58 47.06 47.18 47.18 1,445,629
Jun 4, 2024 47.81 47.89 46.96 47.35 47.35 1,910,642
Jun 3, 2024 48.83 48.92 47.88 47.94 47.94 1,344,058
May 31, 2024 48.20 48.41 48.03 48.41 48.41 4,055,815
May 30, 2024 47.24 48.08 47.17 48.08 48.08 1,877,818
May 29, 2024 48.02 48.13 47.17 47.24 47.24 2,198,036
May 28, 2024 48.66 48.80 47.97 48.22 48.22 2,255,720
May 27, 2024 48.35 48.76 48.25 48.76 48.76 1,081,805
May 24, 2024 48.01 48.38 47.69 48.22 48.22 2,226,321
May 23, 2024 48.30 48.84 48.26 48.44 48.44 1,971,457
May 22, 2024 49.03 49.06 48.20 48.40 48.40 2,037,959
May 21, 2024 49.19 49.54 48.85 49.15 49.15 2,132,840
May 20, 2024 49.21 49.38 49.03 49.26 49.26 1,177,236
May 17, 2024 48.92 49.10 48.64 48.88 48.88 2,985,467
May 16, 2024 49.56 49.62 48.94 49.08 49.08 2,030,853
May 15, 2024 49.50 50.07 49.38 49.64 49.64 1,911,647
May 14, 2024 48.95 49.42 48.63 49.36 49.36 1,779,574
May 13, 2024 48.88 49.04 48.64 49.04 49.04 3,026,731
May 10, 2024 49.99 50.06 48.69 48.81 48.81 3,296,127
May 9, 2024 49.42 49.85 49.40 49.84 49.84 1,288,317
May 8, 2024 50.08 50.26 49.35 49.51 49.51 2,129,964
May 7, 2024 49.60 50.08 49.38 50.08 50.08 3,392,286
May 6, 2024 49.10 49.71 48.92 49.48 49.48 1,827,034
May 3, 2024 48.85 49.48 48.48 49.07 49.07 2,243,383
May 2, 2024 48.81 49.08 48.60 48.65 48.65 2,935,787
Apr 30, 2024 49.47 49.69 49.03 49.15 49.15 3,715,748
Apr 29, 2024 48.99 49.20 48.60 49.06 49.06 3,076,225
Apr 26, 2024 3.40 Dividend
Apr 26, 2024 48.28 48.88 47.99 48.83 48.83 5,253,527
Apr 25, 2024 51.89 51.95 50.31 50.99 47.59 4,440,625
Apr 24, 2024 51.12 51.50 51.02 51.32 47.90 3,858,949
Apr 23, 2024 51.51 51.55 50.69 51.08 47.67 3,111,817
Apr 22, 2024 51.08 51.26 50.58 51.11 47.70 2,457,655
Apr 19, 2024 50.50 50.73 50.16 50.44 47.08 3,487,886
Apr 18, 2024 51.25 51.25 50.59 51.07 47.66 2,083,755
Apr 17, 2024 50.60 51.40 50.59 50.97 47.57 2,407,373
Apr 16, 2024 51.00 51.06 50.29 50.53 47.16 3,371,948
Apr 15, 2024 51.68 52.15 51.46 51.75 48.30 2,132,399
Apr 12, 2024 52.60 52.77 51.43 51.65 48.21 2,698,989
Apr 11, 2024 53.84 54.07 51.76 52.09 48.62 4,051,574
Apr 10, 2024 53.64 54.11 52.83 54.00 50.40 5,288,570
Apr 9, 2024 54.04 54.11 53.42 53.60 50.03 2,123,880
Apr 8, 2024 54.04 54.27 53.53 53.88 50.29 1,596,462
Apr 5, 2024 54.21 54.70 53.35 53.83 50.24 2,537,273
Apr 4, 2024 54.43 54.93 54.27 54.92 51.26 1,855,813
Apr 3, 2024 53.58 54.75 53.57 54.51 50.88 2,314,791
Apr 2, 2024 53.45 54.23 53.21 53.82 50.23 2,903,536
Mar 28, 2024 53.34 53.53 52.71 52.93 49.40 2,646,566
Mar 27, 2024 52.78 53.26 52.15 53.25 49.70 2,540,595
Mar 26, 2024 52.90 52.94 52.48 52.63 49.12 2,278,963
Mar 25, 2024 52.80 53.05 52.41 52.93 49.40 2,469,011
Mar 22, 2024 52.42 52.90 52.20 52.72 49.20 2,335,875
Mar 21, 2024 52.42 52.89 52.31 52.65 49.14 2,998,619
Mar 20, 2024 50.65 52.09 50.61 51.88 48.42 4,141,824
Mar 19, 2024 48.98 50.60 48.87 50.60 47.23 3,781,991
Mar 18, 2024 49.59 49.59 48.78 49.01 45.74 1,302,269
Mar 15, 2024 49.01 49.60 48.79 49.31 46.02 5,689,217
Mar 14, 2024 49.65 49.80 48.70 48.81 45.55 2,412,007
Mar 13, 2024 49.40 49.81 49.24 49.59 46.28 1,585,051
Mar 12, 2024 49.30 49.62 49.06 49.50 46.20 1,880,708
Mar 11, 2024 48.51 49.06 48.42 49.06 45.79 1,629,130
Mar 8, 2024 49.08 49.22 48.67 48.81 45.55 1,683,802
Mar 7, 2024 48.42 49.44 47.95 49.06 45.79 2,609,946
Mar 6, 2024 47.35 48.79 47.33 48.53 45.29 4,010,278
Mar 5, 2024 46.85 47.28 46.49 47.25 44.10 1,913,185
Mar 4, 2024 47.95 47.99 46.75 47.10 43.96 1,746,904
Mar 1, 2024 47.38 48.04 47.06 47.99 44.79 2,974,126
Feb 29, 2024 46.94 47.36 46.67 47.08 43.94 3,080,914
Feb 28, 2024 47.44 47.46 46.78 46.97 43.84 1,864,710
Feb 27, 2024 46.17 47.83 46.17 47.46 44.29 3,316,899
Feb 26, 2024 47.03 47.60 46.19 46.33 43.24 2,282,454
Feb 23, 2024 47.57 48.70 45.19 46.60 43.49 5,605,687
Feb 22, 2024 46.75 47.30 46.23 46.85 43.72 2,973,647
Feb 21, 2024 46.06 46.59 45.74 46.40 43.31 1,462,693
Feb 20, 2024 45.72 46.06 45.43 46.04 42.97 1,488,167
Feb 19, 2024 46.32 46.42 45.62 45.78 42.72 1,323,167
Feb 16, 2024 46.48 47.02 46.26 46.59 43.48 2,532,352
Feb 15, 2024 45.64 46.44 45.56 46.08 43.01 2,104,384
Feb 14, 2024 45.26 45.92 45.10 45.57 42.53 1,701,498
Feb 13, 2024 44.97 45.88 44.89 45.06 42.06 2,403,707
Feb 12, 2024 44.21 44.97 44.06 44.82 41.83 1,391,879
Feb 9, 2024 44.71 44.83 44.01 44.02 41.08 1,673,704
Feb 8, 2024 44.81 45.01 44.40 44.71 41.72 1,283,790
Feb 7, 2024 45.38 45.44 44.59 44.59 41.62 1,367,170
Feb 6, 2024 44.88 45.40 44.28 45.35 42.33 1,859,209
Feb 5, 2024 44.60 44.95 44.51 44.60 41.63 1,954,473
Feb 2, 2024 44.44 45.01 44.42 44.68 41.70 1,919,704
Feb 1, 2024 44.15 44.31 43.88 44.13 41.19 1,524,372
Jan 31, 2024 44.50 44.76 44.34 44.46 41.50 2,033,121
Jan 30, 2024 44.97 45.16 44.34 44.47 41.50 1,757,912
Jan 29, 2024 45.35 45.45 44.95 45.06 42.06 1,873,459
Jan 26, 2024 44.82 46.21 44.80 45.65 42.61 2,619,512
Jan 25, 2024 43.76 45.05 43.60 44.96 41.96 2,681,645
Jan 24, 2024 44.06 44.15 43.34 43.78 40.86 2,398,628
Jan 23, 2024 42.90 43.81 42.89 43.62 40.71 2,057,979
Jan 22, 2024 43.31 43.63 42.59 42.81 39.96 1,981,814
Jan 19, 2024 43.70 44.54 42.99 43.05 40.18 2,758,892
Jan 18, 2024 43.38 43.76 42.97 43.66 40.75 2,119,243
Jan 17, 2024 43.65 43.76 43.03 43.16 40.28 2,195,846
Jan 16, 2024 44.12 44.42 44.03 44.26 41.30 1,567,729
Jan 15, 2024 44.73 44.90 44.42 44.53 41.56 1,331,091
Jan 12, 2024 45.06 45.25 44.69 44.78 41.79 1,817,478
Jan 11, 2024 45.18 45.60 44.83 44.83 41.84 2,133,431
Jan 10, 2024 45.52 45.71 45.02 45.02 42.02 2,119,047
Jan 9, 2024 46.31 46.44 45.40 45.51 42.48 2,824,333
Jan 8, 2024 46.76 47.04 46.32 46.76 43.64 1,586,061
Jan 5, 2024 47.60 47.83 46.29 46.80 43.68 3,305,990
Jan 4, 2024 47.71 48.01 47.43 47.69 44.51 1,654,947
Jan 3, 2024 49.20 49.27 47.51 47.76 44.58 2,249,768
Jan 2, 2024 49.00 49.47 48.40 49.07 45.80 1,778,922
Dec 29, 2023 48.69 48.85 48.62 48.78 45.53 657,424
Dec 28, 2023 48.80 48.95 48.53 48.58 45.34 1,183,626
Dec 27, 2023 48.55 48.79 48.46 48.65 45.41 1,154,368
Dec 22, 2023 48.30 48.60 48.15 48.54 45.30 1,468,342
Dec 21, 2023 48.30 49.85 48.19 48.47 45.24 2,897,195
Dec 20, 2023 48.60 48.91 48.36 48.45 45.22 1,685,775
Dec 19, 2023 48.05 48.72 48.05 48.56 45.33 1,945,158
Dec 18, 2023 48.01 48.99 47.94 48.27 45.05 2,218,892
Dec 15, 2023 48.17 48.85 47.96 48.17 44.96 6,103,000
Dec 14, 2023 48.46 49.17 47.88 48.14 44.93 4,332,838
Dec 13, 2023 46.42 47.80 46.33 47.60 44.43 5,039,859
Dec 12, 2023 45.50 46.05 45.40 45.58 42.55 2,301,655
Dec 11, 2023 44.95 45.49 44.60 45.43 42.40 2,303,142
Dec 8, 2023 45.18 45.49 44.83 45.19 42.18 2,091,390
Dec 7, 2023 44.53 45.65 44.24 45.10 42.09 3,768,742
Dec 6, 2023 43.75 44.47 43.54 44.44 41.48 2,541,393
Dec 5, 2023 43.31 43.68 43.08 43.60 40.69 1,938,156
Dec 4, 2023 43.22 43.74 43.20 43.41 40.52 2,158,538
Dec 1, 2023 43.00 43.26 42.60 43.24 40.36 1,989,728
Nov 30, 2023 43.00 43.12 42.29 42.69 39.84 2,962,998
Nov 29, 2023 42.76 43.20 42.67 42.97 40.11 2,221,343
Nov 28, 2023 43.01 43.15 42.46 42.71 39.86 2,110,117
Nov 27, 2023 43.51 43.74 43.02 43.19 40.31 3,288,239
Nov 24, 2023 44.74 44.83 44.24 44.58 41.61 2,484,761
Nov 23, 2023 43.79 43.89 43.72 43.81 40.89 899,500
Nov 22, 2023 43.94 44.15 43.51 43.72 40.80 1,635,008
Nov 21, 2023 44.18 44.42 43.54 43.81 40.89 2,173,985
Nov 20, 2023 44.59 44.59 44.07 44.21 41.26 1,803,183
Nov 17, 2023 43.99 44.59 43.93 44.28 41.33 2,231,584
Nov 16, 2023 44.00 44.50 43.87 43.93 41.00 2,622,731
Nov 15, 2023 44.87 45.30 44.74 45.04 42.04 1,630,595
Nov 14, 2023 44.24 44.91 43.54 44.75 41.77 2,723,579
Nov 13, 2023 43.82 44.17 43.72 44.08 41.15 1,507,609
Nov 10, 2023 44.19 44.40 43.13 43.72 40.80 2,808,933
Nov 9, 2023 43.58 45.37 43.51 44.48 41.51 3,578,940
Nov 8, 2023 43.13 43.65 42.72 43.58 40.67 2,746,354
Nov 7, 2023 43.08 43.66 43.08 43.47 40.58 1,689,444
Nov 6, 2023 43.91 43.94 42.78 43.16 40.28 2,280,985
Nov 3, 2023 43.70 44.34 43.63 43.87 40.94 2,219,155
Nov 2, 2023 42.48 43.94 42.47 43.52 40.62 2,510,476
Nov 1, 2023 43.47 43.72 42.06 42.28 39.47 3,002,868
Oct 31, 2023 42.20 43.84 41.96 43.53 40.63 4,732,471

Related Tickers