Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,188.75 +892.00 (+1.41%) CMC Crypto 200
1,380.62 +68.00 (+5.18%)
BASF SE (BAS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 50.50 | 50.73 | 50.16 | 50.44 | 50.44 | 3,487,886 |
| 18 Apr 2024 | 51.25 | 51.25 | 50.59 | 51.07 | 51.07 | 2,083,755 |
| 17 Apr 2024 | 50.60 | 51.40 | 50.59 | 50.97 | 50.97 | 2,407,373 |
| 16 Apr 2024 | 51.00 | 51.06 | 50.29 | 50.53 | 50.53 | 3,371,948 |
| 15 Apr 2024 | 51.68 | 52.15 | 51.46 | 51.75 | 51.75 | 2,132,399 |
| 12 Apr 2024 | 52.60 | 52.77 | 51.43 | 51.65 | 51.65 | 2,698,989 |
| 11 Apr 2024 | 53.84 | 54.07 | 51.76 | 52.09 | 52.09 | 4,051,574 |
| 10 Apr 2024 | 53.64 | 54.11 | 52.83 | 54.00 | 54.00 | 5,288,570 |
| 09 Apr 2024 | 54.04 | 54.11 | 53.42 | 53.60 | 53.60 | 2,123,880 |
| 08 Apr 2024 | 54.04 | 54.27 | 53.53 | 53.88 | 53.88 | 1,596,462 |
| 05 Apr 2024 | 54.21 | 54.70 | 53.35 | 53.83 | 53.83 | 2,537,273 |
| 04 Apr 2024 | 54.43 | 54.93 | 54.27 | 54.92 | 54.92 | 1,855,813 |
| 03 Apr 2024 | 53.58 | 54.75 | 53.57 | 54.51 | 54.51 | 2,314,791 |
| 02 Apr 2024 | 53.45 | 54.23 | 53.21 | 53.82 | 53.82 | 2,903,536 |
| 28 Mar 2024 | 53.34 | 53.53 | 52.71 | 52.93 | 52.93 | 2,646,566 |
| 27 Mar 2024 | 52.78 | 53.26 | 52.15 | 53.25 | 53.25 | 2,540,595 |
| 26 Mar 2024 | 52.90 | 52.94 | 52.48 | 52.63 | 52.63 | 2,278,963 |
| 25 Mar 2024 | 52.80 | 53.05 | 52.41 | 52.93 | 52.93 | 2,469,011 |
| 22 Mar 2024 | 52.42 | 52.90 | 52.20 | 52.72 | 52.72 | 2,335,875 |
| 21 Mar 2024 | 52.42 | 52.89 | 52.31 | 52.65 | 52.65 | 2,998,619 |
| 20 Mar 2024 | 50.65 | 52.09 | 50.61 | 51.88 | 51.88 | 4,141,824 |
| 19 Mar 2024 | 48.98 | 50.60 | 48.87 | 50.60 | 50.60 | 3,781,991 |
| 18 Mar 2024 | 49.59 | 49.59 | 48.78 | 49.01 | 49.01 | 1,302,269 |
| 15 Mar 2024 | 49.01 | 49.60 | 48.79 | 49.31 | 49.31 | 5,689,217 |
| 14 Mar 2024 | 49.65 | 49.80 | 48.70 | 48.81 | 48.81 | 2,412,007 |
| 13 Mar 2024 | 49.40 | 49.81 | 49.24 | 49.59 | 49.59 | 1,585,051 |
| 12 Mar 2024 | 49.30 | 49.62 | 49.06 | 49.50 | 49.50 | 1,880,708 |
| 11 Mar 2024 | 48.51 | 49.06 | 48.42 | 49.06 | 49.06 | 1,629,130 |
| 08 Mar 2024 | 49.08 | 49.22 | 48.67 | 48.81 | 48.81 | 1,683,802 |
| 07 Mar 2024 | 48.42 | 49.44 | 47.95 | 49.06 | 49.06 | 2,609,946 |
| 06 Mar 2024 | 47.35 | 48.79 | 47.33 | 48.53 | 48.53 | 4,010,278 |
| 05 Mar 2024 | 46.85 | 47.28 | 46.49 | 47.25 | 47.25 | 1,913,185 |
| 04 Mar 2024 | 47.95 | 47.99 | 46.75 | 47.10 | 47.10 | 1,746,904 |
| 01 Mar 2024 | 47.38 | 48.04 | 47.06 | 47.99 | 47.99 | 2,974,126 |
| 29 Feb 2024 | 46.94 | 47.36 | 46.67 | 47.08 | 47.08 | 3,080,914 |
| 28 Feb 2024 | 47.44 | 47.46 | 46.78 | 46.97 | 46.97 | 1,864,710 |
| 27 Feb 2024 | 46.17 | 47.83 | 46.17 | 47.46 | 47.46 | 3,316,899 |
| 26 Feb 2024 | 47.03 | 47.60 | 46.19 | 46.33 | 46.33 | 2,282,454 |
| 23 Feb 2024 | 47.57 | 48.70 | 45.19 | 46.60 | 46.60 | 5,605,687 |
| 22 Feb 2024 | 46.75 | 47.30 | 46.23 | 46.85 | 46.85 | 2,973,647 |
| 21 Feb 2024 | 46.06 | 46.59 | 45.74 | 46.40 | 46.40 | 1,462,693 |
| 20 Feb 2024 | 45.72 | 46.06 | 45.43 | 46.04 | 46.04 | 1,488,167 |
| 19 Feb 2024 | 46.32 | 46.42 | 45.62 | 45.78 | 45.78 | 1,323,167 |
| 16 Feb 2024 | 46.48 | 47.02 | 46.26 | 46.59 | 46.59 | 2,532,352 |
| 15 Feb 2024 | 45.64 | 46.44 | 45.56 | 46.08 | 46.08 | 2,104,384 |
| 14 Feb 2024 | 45.26 | 45.92 | 45.10 | 45.57 | 45.57 | 1,701,498 |
| 13 Feb 2024 | 44.97 | 45.88 | 44.89 | 45.06 | 45.06 | 2,403,707 |
| 12 Feb 2024 | 44.21 | 44.97 | 44.06 | 44.82 | 44.82 | 1,391,879 |
| 09 Feb 2024 | 44.71 | 44.83 | 44.01 | 44.02 | 44.02 | 1,673,704 |
| 08 Feb 2024 | 44.81 | 45.01 | 44.40 | 44.71 | 44.71 | 1,283,790 |
| 07 Feb 2024 | 45.38 | 45.44 | 44.59 | 44.59 | 44.59 | 1,367,170 |
| 06 Feb 2024 | 44.88 | 45.40 | 44.28 | 45.35 | 45.35 | 1,859,209 |
| 05 Feb 2024 | 44.60 | 44.95 | 44.51 | 44.60 | 44.60 | 1,954,473 |
| 02 Feb 2024 | 44.44 | 45.01 | 44.42 | 44.68 | 44.68 | 1,919,704 |
| 01 Feb 2024 | 44.15 | 44.31 | 43.88 | 44.13 | 44.13 | 1,524,372 |
| 31 Jan 2024 | 44.50 | 44.76 | 44.34 | 44.46 | 44.46 | 2,033,121 |
| 30 Jan 2024 | 44.97 | 45.16 | 44.34 | 44.47 | 44.47 | 1,757,912 |
| 29 Jan 2024 | 45.35 | 45.45 | 44.95 | 45.06 | 45.06 | 1,873,459 |
| 26 Jan 2024 | 44.82 | 46.21 | 44.80 | 45.65 | 45.65 | 2,619,512 |
| 25 Jan 2024 | 43.76 | 45.05 | 43.60 | 44.96 | 44.96 | 2,681,645 |
| 24 Jan 2024 | 44.06 | 44.15 | 43.34 | 43.78 | 43.78 | 2,398,628 |
| 23 Jan 2024 | 42.90 | 43.81 | 42.89 | 43.62 | 43.62 | 2,057,979 |
| 22 Jan 2024 | 43.31 | 43.63 | 42.59 | 42.81 | 42.81 | 1,981,814 |
| 19 Jan 2024 | 43.70 | 44.54 | 42.99 | 43.05 | 43.05 | 2,758,892 |
| 18 Jan 2024 | 43.38 | 43.76 | 42.97 | 43.66 | 43.66 | 2,119,243 |
| 17 Jan 2024 | 43.65 | 43.76 | 43.03 | 43.16 | 43.16 | 2,195,846 |
| 16 Jan 2024 | 44.12 | 44.42 | 44.03 | 44.26 | 44.26 | 1,567,729 |
| 15 Jan 2024 | 44.73 | 44.90 | 44.42 | 44.53 | 44.53 | 1,331,091 |
| 12 Jan 2024 | 45.06 | 45.25 | 44.69 | 44.78 | 44.78 | 1,817,478 |
| 11 Jan 2024 | 45.18 | 45.60 | 44.83 | 44.83 | 44.83 | 2,133,431 |
| 10 Jan 2024 | 45.52 | 45.71 | 45.02 | 45.02 | 45.02 | 2,119,047 |
| 09 Jan 2024 | 46.31 | 46.44 | 45.40 | 45.51 | 45.51 | 2,824,333 |
| 08 Jan 2024 | 46.76 | 47.04 | 46.32 | 46.76 | 46.76 | 1,586,061 |
| 05 Jan 2024 | 47.60 | 47.83 | 46.29 | 46.80 | 46.80 | 3,305,990 |
| 04 Jan 2024 | 47.71 | 48.01 | 47.43 | 47.69 | 47.69 | 1,654,947 |
| 03 Jan 2024 | 49.20 | 49.27 | 47.51 | 47.76 | 47.76 | 2,249,768 |
| 02 Jan 2024 | 49.00 | 49.47 | 48.40 | 49.07 | 49.07 | 1,778,922 |
| 29 Dec 2023 | 48.69 | 48.85 | 48.62 | 48.78 | 48.78 | 657,424 |
| 28 Dec 2023 | 48.80 | 48.95 | 48.53 | 48.58 | 48.58 | 1,183,626 |
| 27 Dec 2023 | 48.55 | 48.79 | 48.46 | 48.65 | 48.65 | 1,154,368 |
| 22 Dec 2023 | 48.30 | 48.60 | 48.15 | 48.54 | 48.54 | 1,468,342 |
| 21 Dec 2023 | 48.30 | 49.85 | 48.19 | 48.47 | 48.47 | 2,897,195 |
| 20 Dec 2023 | 48.60 | 48.91 | 48.36 | 48.45 | 48.45 | 1,685,775 |
| 19 Dec 2023 | 48.05 | 48.72 | 48.05 | 48.56 | 48.56 | 1,945,158 |
| 18 Dec 2023 | 48.01 | 48.99 | 47.94 | 48.27 | 48.27 | 2,218,892 |
| 15 Dec 2023 | 48.17 | 48.85 | 47.96 | 48.17 | 48.17 | 6,103,000 |
| 14 Dec 2023 | 48.46 | 49.17 | 47.88 | 48.14 | 48.14 | 4,332,838 |
| 13 Dec 2023 | 46.42 | 47.80 | 46.33 | 47.60 | 47.60 | 5,039,859 |
| 12 Dec 2023 | 45.50 | 46.05 | 45.40 | 45.58 | 45.58 | 2,301,655 |
| 11 Dec 2023 | 44.95 | 45.49 | 44.60 | 45.43 | 45.43 | 2,303,142 |
| 08 Dec 2023 | 45.18 | 45.49 | 44.83 | 45.19 | 45.19 | 2,091,390 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.