Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.86
+41.14(+0.55%)
Bitcoin USD
43,950.16
+231.87(+0.53%)
CMC Crypto 200
907.59
+10.88(+1.21%)

BASF SE (BAS.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

45.24

+0.15

(+0.32%)

At close: 05:21PM CET

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	45.18	45.49	44.83	45.24	45.24	1,528,793
07 Dec 2023	44.53	45.65	44.24	45.10	45.10	3,768,742
06 Dec 2023	43.75	44.47	43.54	44.44	44.44	2,541,393
05 Dec 2023	43.31	43.68	43.08	43.60	43.60	1,938,156
04 Dec 2023	43.22	43.74	43.20	43.41	43.41	2,158,538
01 Dec 2023	43.00	43.26	42.60	43.24	43.24	1,989,728
30 Nov 2023	43.00	43.12	42.29	42.69	42.69	2,962,998
29 Nov 2023	42.76	43.20	42.67	42.97	42.97	2,221,343
28 Nov 2023	43.01	43.15	42.46	42.71	42.71	2,110,117
27 Nov 2023	43.51	43.74	43.02	43.19	43.19	3,288,239
24 Nov 2023	44.74	44.83	44.24	44.58	44.58	2,484,761
23 Nov 2023	43.79	43.89	43.72	43.81	43.81	899,500
22 Nov 2023	43.94	44.15	43.51	43.72	43.72	1,635,008
21 Nov 2023	44.18	44.42	43.54	43.81	43.81	2,173,985
20 Nov 2023	44.59	44.59	44.07	44.21	44.21	1,803,183
17 Nov 2023	43.99	44.59	43.93	44.28	44.28	2,231,584
16 Nov 2023	44.00	44.50	43.87	43.93	43.93	2,622,731
15 Nov 2023	44.87	45.30	44.74	45.04	45.04	1,630,595
14 Nov 2023	44.24	44.91	43.54	44.75	44.75	2,723,579
13 Nov 2023	43.82	44.17	43.72	44.08	44.08	1,507,609
10 Nov 2023	44.19	44.40	43.13	43.72	43.72	2,808,933
09 Nov 2023	43.58	45.37	43.51	44.48	44.48	3,578,940
08 Nov 2023	43.13	43.65	42.72	43.58	43.58	2,746,354
07 Nov 2023	43.08	43.66	43.08	43.47	43.47	1,689,444
06 Nov 2023	43.91	43.94	42.78	43.16	43.16	2,280,985
03 Nov 2023	43.70	44.34	43.63	43.87	43.87	2,219,155
02 Nov 2023	42.48	43.94	42.47	43.52	43.52	2,510,476
01 Nov 2023	43.47	43.72	42.06	42.28	42.28	3,002,868
31 Oct 2023	42.20	43.84	41.96	43.53	43.53	4,732,471
30 Oct 2023	41.78	42.00	41.49	41.68	41.68	1,919,279
27 Oct 2023	41.48	41.87	41.17	41.46	41.46	1,843,868
26 Oct 2023	40.42	41.42	40.28	41.19	41.19	2,512,689
25 Oct 2023	40.91	41.00	40.25	40.58	40.58	1,762,477
24 Oct 2023	40.92	41.08	40.58	40.95	40.95	1,685,567
23 Oct 2023	41.01	41.22	40.38	40.92	40.92	1,846,678
20 Oct 2023	41.20	41.31	40.86	40.99	40.99	2,802,177
19 Oct 2023	41.62	41.92	41.20	41.43	41.43	1,925,491
18 Oct 2023	42.59	42.65	41.80	41.84	41.84	1,690,570
17 Oct 2023	42.44	42.60	41.77	42.46	42.46	1,769,259
16 Oct 2023	42.20	42.76	42.14	42.52	42.52	1,970,902
13 Oct 2023	42.19	42.50	41.90	42.04	42.04	2,030,992
12 Oct 2023	42.90	42.99	42.05	42.14	42.14	1,944,224
11 Oct 2023	42.25	42.61	41.90	42.50	42.50	2,757,318
10 Oct 2023	41.28	42.41	41.24	42.29	42.29	3,030,121
09 Oct 2023	40.96	41.33	40.48	40.94	40.94	2,508,339
06 Oct 2023	41.45	42.02	41.31	41.82	41.82	1,916,315
05 Oct 2023	41.72	41.80	41.20	41.35	41.35	1,645,567
04 Oct 2023	41.47	42.46	41.42	41.85	41.85	2,028,974
03 Oct 2023	41.56	42.03	41.42	41.76	41.76	1,451,608
02 Oct 2023	43.19	43.38	41.78	41.89	41.89	2,531,880
29 Sept 2023	42.96	43.42	42.69	42.95	42.95	1,995,399
28 Sept 2023	42.17	42.65	41.58	42.65	42.65	1,822,917
27 Sept 2023	42.01	42.31	41.94	42.28	42.28	1,754,601
26 Sept 2023	42.50	42.60	42.07	42.11	42.11	2,155,228
25 Sept 2023	42.87	43.22	42.35	42.78	42.78	2,459,960
22 Sept 2023	42.90	43.48	42.76	43.08	43.08	2,528,189
21 Sept 2023	45.16	45.27	42.88	43.47	43.47	5,549,559
20 Sept 2023	45.27	45.69	45.06	45.69	45.69	1,523,672
19 Sept 2023	45.20	45.53	45.15	45.20	45.20	1,302,138
18 Sept 2023	46.12	46.17	45.19	45.31	45.31	1,383,695
15 Sept 2023	45.65	46.26	45.56	46.25	46.25	7,345,054
14 Sept 2023	44.26	45.24	43.97	45.12	45.12	2,543,428
13 Sept 2023	44.17	44.94	44.14	44.33	44.33	1,865,246
12 Sept 2023	45.00	45.15	44.17	44.28	44.28	2,156,009
11 Sept 2023	44.89	45.07	44.64	44.99	44.99	2,382,235
08 Sept 2023	45.26	45.26	43.74	44.48	44.48	3,284,207
07 Sept 2023	45.56	45.63	44.88	45.12	45.12	2,076,832
06 Sept 2023	45.63	46.42	45.22	45.81	45.81	2,029,855
05 Sept 2023	46.43	46.46	45.88	45.88	45.88	1,621,356
04 Sept 2023	47.17	47.20	46.53	46.62	46.62	901,800
01 Sept 2023	47.00	47.45	46.88	46.88	46.88	1,687,756
31 Aug 2023	46.33	46.97	46.28	46.79	46.79	2,687,245
30 Aug 2023	46.26	46.40	45.63	46.25	46.25	1,921,958
29 Aug 2023	45.65	46.01	45.47	45.98	45.98	1,597,410
28 Aug 2023	45.33	45.45	45.06	45.40	45.40	1,233,708
25 Aug 2023	45.15	45.42	44.94	45.03	45.03	1,438,136
24 Aug 2023	45.83	45.90	45.00	45.13	45.13	1,610,118
23 Aug 2023	45.98	46.06	45.35	45.51	45.51	1,527,219
22 Aug 2023	45.94	46.76	45.74	45.86	45.86	1,901,096
21 Aug 2023	45.51	45.96	45.48	45.63	45.63	1,295,311
18 Aug 2023	45.51	45.67	45.12	45.56	45.56	1,785,253
17 Aug 2023	45.53	45.89	45.41	45.74	45.74	1,144,456
16 Aug 2023	45.55	45.91	45.42	45.71	45.71	1,059,789
15 Aug 2023	46.31	46.37	45.53	45.65	45.65	1,780,475
14 Aug 2023	46.72	46.92	46.12	46.36	46.36	2,023,059
11 Aug 2023	47.20	47.35	46.70	46.76	46.76	1,504,723
10 Aug 2023	46.88	47.56	46.74	47.38	47.38	1,548,437
09 Aug 2023	46.87	47.26	46.52	46.56	46.56	1,549,370
08 Aug 2023	46.79	47.04	46.15	46.42	46.42	1,999,143
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	47.18	47.27	46.46	47.13	47.13	1,686,745
03 Aug 2023	47.31	47.55	46.76	47.19	47.19	2,466,362
02 Aug 2023	47.95	48.28	47.60	47.75	47.75	1,989,606
01 Aug 2023	48.70	49.03	48.41	48.66	48.66	1,818,204
31 Jul 2023	48.92	49.46	48.71	48.77	48.77	2,647,177
28 Jul 2023	47.72	49.58	47.52	49.38	49.38	5,795,212
27 Jul 2023	47.54	47.94	47.35	47.90	47.90	2,342,304
26 Jul 2023	47.95	47.95	47.03	47.30	47.30	1,730,165
25 Jul 2023	47.43	47.78	47.16	47.62	47.62	1,349,869
24 Jul 2023	47.23	47.42	46.94	47.33	47.33	1,101,497
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.86+41.14(+0.55%)

Bitcoin USD43,950.16+231.87(+0.53%)

CMC Crypto 200907.59+10.88(+1.21%)

BASF SE (BAS.DE)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.86
+41.14(+0.55%)

Bitcoin USD
43,950.16
+231.87(+0.53%)

CMC Crypto 200
907.59
+10.88(+1.21%)