Milan - Delayed Quote EUR

BASF SE (1BAS.MI)

42.32

-1.91

(-4.32%)

As of 9:32:46 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	42.43	42.58	42.32	42.32	42.32	1,153
May 5, 2025	2.25 Dividend
May 2, 2025	43.81	44.74	43.70	44.23	41.98	6,484
Apr 30, 2025	45.13	45.47	44.22	44.61	42.34	3,241
Apr 29, 2025	45.64	45.64	45.13	45.24	42.94	851
Apr 28, 2025	45.33	45.80	45.04	45.46	43.15	2,281
Apr 25, 2025	45.10	45.39	44.66	44.86	42.58	2,870
Apr 24, 2025	44.11	44.46	43.40	44.47	42.21	472
Apr 23, 2025	43.85	44.67	43.78	44.08	41.84	15,093
Apr 22, 2025	42.33	43.25	42.05	43.21	41.01	1,174
Apr 17, 2025	42.39	42.39	41.00	41.87	39.74	2,067
Apr 16, 2025	41.35	41.87	41.03	41.89	39.76	1,164
Apr 15, 2025	42.07	42.32	41.94	42.01	39.87	2,545
Apr 14, 2025	41.91	41.93	41.50	41.83	39.70	1,105
Apr 11, 2025	40.96	41.21	40.00	40.68	38.61	2,208
Apr 10, 2025	43.81	43.81	41.66	41.13	39.04	2,648
Apr 9, 2025	40.01	40.04	39.05	39.81	37.78	5,646
Apr 8, 2025	41.00	41.59	40.60	41.04	38.95	3,969
Apr 7, 2025	42.10	42.10	37.89	40.71	38.64	9,683
Apr 4, 2025	42.93	43.00	40.50	41.65	39.54	5,923
Apr 3, 2025	44.60	45.15	43.37	43.40	41.19	2,552
Apr 2, 2025	46.11	46.35	45.54	46.12	43.77	631
Apr 1, 2025	46.28	46.56	46.00	46.50	44.13	1,580
Mar 31, 2025	46.05	46.05	45.13	45.74	43.42	3,189
Mar 28, 2025	47.90	47.96	47.40	47.53	45.11	1,950
Mar 27, 2025	49.30	49.30	47.77	47.92	45.49	2,320
Mar 26, 2025	49.56	49.97	49.44	49.77	47.24	1,499
Mar 25, 2025	50.09	50.42	49.90	50.16	47.61	459
Mar 24, 2025	51.10	51.22	48.87	50.14	47.59	943
Mar 21, 2025	50.00	50.25	49.65	50.36	47.80	3,463
Mar 20, 2025	51.74	51.80	50.26	50.58	48.01	6,598
Mar 19, 2025	52.71	52.71	51.80	52.33	49.67	1,359
Mar 18, 2025	53.20	53.68	53.12	53.32	50.61	2,049
Mar 17, 2025	52.24	52.60	52.20	52.54	49.87	2,143
Mar 14, 2025	51.64	53.75	51.64	52.51	49.84	4,935
Mar 13, 2025	50.50	51.58	50.50	51.44	48.82	1,043
Mar 12, 2025	51.70	51.78	50.75	50.93	48.34	2,132
Mar 11, 2025	52.03	53.40	50.38	50.68	48.10	3,642
Mar 10, 2025	54.22	54.27	52.21	52.88	50.19	2,826
Mar 7, 2025	53.50	53.99	52.66	53.65	50.92	2,494
Mar 6, 2025	53.60	55.00	52.92	54.57	51.79	7,494
Mar 5, 2025	50.61	53.60	50.57	53.59	50.86	17,443
Mar 4, 2025	48.80	48.81	48.21	48.42	45.96	4,705
Mar 3, 2025	48.56	51.17	48.46	49.93	47.39	4,756
Feb 28, 2025	47.60	49.83	47.55	49.31	46.80	3,871
Feb 27, 2025	49.83	49.83	48.39	48.75	46.27	3,887
Feb 26, 2025	49.10	49.81	49.10	49.63	47.11	1,708
Feb 25, 2025	48.38	48.76	48.37	48.67	46.19	807
Feb 24, 2025	49.90	49.90	48.49	49.08	46.59	1,334
Feb 21, 2025	48.25	48.96	48.17	48.75	46.27	510
Feb 20, 2025	48.47	48.77	48.24	48.01	45.56	1,089
Feb 19, 2025	50.02	50.02	47.66	48.00	45.56	4,160
Feb 18, 2025	49.99	50.40	49.72	50.25	47.69	2,888
Feb 17, 2025	50.60	51.43	50.60	50.86	48.27	7,232
Feb 14, 2025	50.52	51.50	50.51	50.84	48.25	5,681
Feb 13, 2025	50.10	51.00	49.38	50.92	48.33	20,312
Feb 12, 2025	47.03	48.29	47.03	48.29	45.83	2,055
Feb 11, 2025	46.94	46.94	46.68	46.90	44.52	1,715
Feb 10, 2025	47.40	47.70	47.30	47.28	44.87	1,269
Feb 7, 2025	48.80	48.80	47.56	47.40	44.98	2,195
Feb 6, 2025	45.54	48.25	45.54	48.23	45.78	4,513
Feb 5, 2025	44.67	44.76	44.40	44.95	42.66	227
Feb 4, 2025	44.32	45.32	44.32	45.28	42.98	1,210
Feb 3, 2025	44.64	45.42	44.60	44.72	42.45	2,744
Jan 31, 2025	47.95	47.95	46.33	46.52	44.15	2,742
Jan 30, 2025	47.10	48.00	47.03	47.35	44.94	2,451
Jan 29, 2025	47.02	47.12	46.78	46.82	44.44	900
Jan 28, 2025	47.49	47.72	46.75	47.22	44.82	1,356
Jan 27, 2025	43.97	47.24	43.97	47.08	44.69	2,399
Jan 24, 2025	46.84	47.39	46.52	47.02	44.63	2,343
Jan 23, 2025	45.16	45.70	45.16	45.74	43.42	213
Jan 22, 2025	45.40	45.81	45.10	45.16	42.86	4,719
Jan 21, 2025	45.36	47.19	45.14	47.19	44.78	576
Jan 20, 2025	44.51	45.60	44.20	45.60	43.28	2,009
Jan 17, 2025	44.80	44.90	44.15	44.56	42.30	1,638
Jan 16, 2025	44.56	44.56	43.80	44.08	41.84	1,738
Jan 15, 2025	42.78	44.40	42.78	44.38	42.12	2,104
Jan 14, 2025	42.75	42.75	42.46	42.50	40.34	1,077
Jan 13, 2025	41.70	42.00	41.00	41.93	39.80	754
Jan 10, 2025	41.50	42.10	41.38	41.51	39.40	1,938
Jan 9, 2025	41.77	42.00	41.50	41.88	39.74	608
Jan 8, 2025	42.34	42.40	41.77	41.87	39.74	1,058
Jan 7, 2025	42.34	42.44	42.17	42.47	40.31	1,537
Jan 6, 2025	41.30	42.86	41.30	42.32	40.17	1,240
Jan 3, 2025	42.01	42.22	41.50	41.57	39.46	2,444
Jan 2, 2025	42.70	43.10	42.55	42.56	40.40	1,347
Dec 30, 2024	42.44	42.78	42.30	41.58	39.46	427
Dec 27, 2024	42.18	42.82	42.18	42.78	40.60	4,007
Dec 23, 2024	40.69	42.50	40.69	42.40	40.24	1,979
Dec 20, 2024	42.38	42.60	42.00	42.65	40.48	1,014
Dec 19, 2024	42.66	43.01	42.60	42.72	40.55	1,299
Dec 18, 2024	43.38	43.40	43.15	43.31	41.11	483
Dec 17, 2024	43.40	43.78	43.40	43.61	41.39	1,077
Dec 16, 2024	44.40	44.40	43.60	43.71	41.49	345
Dec 13, 2024	44.65	44.66	44.40	44.46	42.20	573
Dec 12, 2024	45.09	45.53	45.00	45.13	42.83	329
Dec 11, 2024	44.88	44.94	44.70	44.79	42.51	2,343
Dec 10, 2024	44.80	44.88	44.64	44.97	42.69	334
Dec 9, 2024	44.63	45.62	44.63	45.38	43.08	2,134
Dec 6, 2024	43.98	44.10	43.86	44.01	41.77	2,688
Dec 5, 2024	43.55	43.72	43.30	43.70	41.48	1,105
Dec 4, 2024	43.81	44.03	43.32	43.55	41.33	1,550
Dec 3, 2024	44.99	44.99	43.69	43.90	41.67	389
Dec 2, 2024	42.80	43.37	42.76	43.29	41.09	2,318
Nov 29, 2024	42.08	42.50	41.92	42.38	40.23	1,780
Nov 28, 2024	42.28	42.30	41.62	42.06	39.93	2,931
Nov 27, 2024	41.96	42.02	41.72	41.97	39.83	1,365
Nov 26, 2024	42.35	42.52	42.20	42.18	40.03	1,488
Nov 25, 2024	41.50	43.22	41.50	43.12	40.93	1,203
Nov 22, 2024	42.28	42.58	41.76	42.50	40.34	1,365
Nov 21, 2024	42.37	42.37	41.80	42.03	39.90	698
Nov 20, 2024	42.84	42.94	42.28	42.37	40.21	1,915
Nov 19, 2024	42.74	42.74	42.10	42.65	40.48	1,397
Nov 18, 2024	43.27	43.32	42.90	43.19	41.00	525
Nov 15, 2024	42.22	44.01	42.21	43.15	40.96	1,721
Nov 14, 2024	42.01	42.44	41.94	42.41	40.25	1,642
Nov 13, 2024	42.60	43.02	41.90	42.15	40.01	589
Nov 12, 2024	43.50	43.50	42.35	42.36	40.21	3,226
Nov 11, 2024	43.40	44.79	43.40	44.19	41.94	1,123
Nov 8, 2024	45.20	45.20	43.52	43.55	41.33	4,292
Nov 7, 2024	44.92	46.09	44.88	46.01	43.66	2,949
Nov 6, 2024	45.22	45.52	43.70	43.86	41.63	2,106
Nov 5, 2024	44.51	44.74	44.04	44.03	41.79	1,342
Nov 4, 2024	45.48	45.48	45.08	45.19	42.90	1,847
Nov 1, 2024	44.54	45.30	44.54	45.49	43.18	284
Oct 31, 2024	44.06	45.01	44.05	44.62	42.35	1,093
Oct 30, 2024	45.08	45.32	44.44	44.55	42.28	1,771
Oct 29, 2024	45.96	46.12	45.26	45.17	42.88	566
Oct 28, 2024	45.70	46.06	45.51	46.01	43.66	952
Oct 25, 2024	46.06	46.16	45.84	45.96	43.62	2,199
Oct 24, 2024	46.32	46.32	45.95	46.06	43.72	282
Oct 23, 2024	46.06	46.18	46.00	46.19	43.85	545
Oct 22, 2024	46.26	46.29	46.12	46.38	44.02	616
Oct 21, 2024	46.80	46.96	46.50	46.52	44.15	538
Oct 18, 2024	46.90	47.10	46.90	46.97	44.59	699
Oct 17, 2024	46.06	46.52	46.01	46.10	43.76	1,819
Oct 16, 2024	45.50	46.38	45.50	46.31	43.95	2,083
Oct 15, 2024	46.00	46.00	45.56	46.17	43.82	662
Oct 14, 2024	47.00	47.02	46.02	46.52	44.15	551
Oct 11, 2024	47.26	47.69	47.08	47.17	44.77	715
Oct 10, 2024	47.56	47.70	47.40	47.39	44.98	138
Oct 9, 2024	47.02	47.02	47.02	47.29	44.89	32
Oct 8, 2024	46.78	47.08	46.51	46.73	44.35	2,958
Oct 7, 2024	47.84	48.38	47.84	48.40	45.94	953
Oct 4, 2024	48.10	48.64	47.82	48.18	45.73	4,434
Oct 3, 2024	47.16	47.32	47.16	47.38	44.97	243
Oct 2, 2024	46.82	47.01	46.80	47.26	44.86	347
Oct 1, 2024	47.67	47.68	46.64	46.81	44.42	1,095
Sep 30, 2024	47.71	47.76	47.08	47.67	45.25	6,553
Sep 27, 2024	45.13	48.42	45.13	48.31	45.85	8,541
Sep 26, 2024	44.74	45.12	43.94	45.13	42.84	2,643
Sep 25, 2024	45.83	45.94	45.36	45.36	43.05	2,683
Sep 24, 2024	45.64	45.78	45.49	45.66	43.34	994
Sep 23, 2024	46.15	46.15	44.92	45.10	42.80	674
Sep 20, 2024	46.43	46.46	46.13	46.20	43.85	717
Sep 19, 2024	47.88	47.88	46.01	46.77	44.39	11,340
Sep 18, 2024	44.71	46.24	44.62	45.53	43.21	4,537
Sep 17, 2024	43.65	44.37	43.60	44.38	42.12	203
Sep 16, 2024	43.32	43.57	43.28	43.55	41.33	1,256
Sep 13, 2024	43.22	43.84	43.22	43.74	41.51	1,232
Sep 12, 2024	43.33	43.33	42.67	42.59	40.42	97
Sep 11, 2024	42.67	42.87	42.47	42.65	40.49	1,781
Sep 10, 2024	43.33	43.50	42.44	42.47	40.30	1,408
Sep 9, 2024	43.72	43.72	43.36	43.49	41.28	308
Sep 6, 2024	44.30	44.30	43.64	43.51	41.29	163
Sep 5, 2024	44.58	45.14	44.57	44.77	42.49	1,050
Sep 3, 2024	45.36	45.36	44.44	44.47	42.21	893
Sep 2, 2024	45.50	45.56	45.30	45.70	43.38	2,179
Aug 30, 2024	45.88	46.10	45.88	45.98	43.64	527
Aug 29, 2024	45.60	45.94	45.47	45.78	43.46	3,123
Aug 28, 2024	45.32	45.45	45.18	45.15	42.86	2,865
Aug 27, 2024	45.32	45.66	45.22	45.27	42.97	1,877
Aug 26, 2024	44.86	45.00	44.79	45.01	42.72	1,079
Aug 23, 2024	44.58	45.00	44.54	45.03	42.73	533
Aug 22, 2024	44.35	44.54	44.19	44.51	42.24	2,453
Aug 21, 2024	43.52	44.33	43.52	44.33	42.07	2,833
Aug 20, 2024	43.32	43.54	43.32	43.42	41.21	951
Aug 19, 2024	43.20	43.23	42.70	43.21	41.01	1,089
Aug 16, 2024	42.50	43.00	42.24	43.00	40.81	728
Aug 14, 2024	41.40	41.40	41.17	41.21	39.11	729
Aug 13, 2024	41.29	41.44	41.29	41.47	39.36	163
Aug 12, 2024	41.40	41.62	41.29	41.29	39.19	957
Aug 9, 2024	41.50	41.81	41.40	41.50	39.39	1,206
Aug 8, 2024	41.20	41.67	41.20	41.61	39.49	1,957
Aug 7, 2024	41.50	42.24	41.06	42.24	40.09	4,177
Aug 6, 2024	41.00	41.00	40.50	40.83	38.75	837
Aug 5, 2024	41.55	41.55	40.10	40.78	38.70	2,988
Aug 2, 2024	46.40	46.40	41.63	41.67	39.55	1,791
Aug 1, 2024	40.20	42.85	40.20	42.26	40.11	2,525
Jul 31, 2024	42.82	43.26	42.75	43.01	40.82	795
Jul 30, 2024	43.11	43.12	42.76	42.89	40.71	1,363
Jul 29, 2024	43.50	43.50	42.60	43.03	40.84	9,117
Jul 26, 2024	43.70	44.88	43.17	44.88	42.60	3,800
Jul 25, 2024	44.35	44.44	43.70	44.73	42.45	2,340
Jul 24, 2024	44.50	44.50	44.50	44.70	42.43	150
Jul 23, 2024	44.81	44.90	44.63	44.65	42.38	1,096
Jul 22, 2024	44.03	44.95	44.03	44.88	42.60	136
Jul 19, 2024	44.66	44.66	44.02	44.11	41.87	1,085
Jul 18, 2024	45.14	45.35	45.14	45.35	43.04	1,423
Jul 17, 2024	43.82	45.10	43.82	45.08	42.79	184
Jul 16, 2024	43.64	43.85	43.51	43.81	41.59	637
Jul 15, 2024	44.50	44.56	43.71	43.74	41.51	1,099
Jul 12, 2024	44.37	44.75	44.28	44.70	42.43	1,727
Jul 11, 2024	44.00	44.26	43.90	44.26	42.01	481
Jul 10, 2024	43.70	43.96	43.49	43.67	41.44	3,776
Jul 9, 2024	45.01	45.01	43.49	44.18	41.93	1,714
Jul 8, 2024	45.15	45.24	45.07	45.08	42.79	222
Jul 5, 2024	45.04	45.10	45.04	45.15	42.85	700
Jul 4, 2024	45.18	45.47	45.18	45.47	43.16	1,297
Jul 3, 2024	44.71	45.22	44.71	45.23	42.93	522
Jul 2, 2024	44.35	44.78	44.20	44.62	42.35	2,260
Jul 1, 2024	44.78	44.78	44.56	44.47	42.21	2,727
Jun 28, 2024	45.65	45.83	45.35	45.17	42.88	688
Jun 27, 2024	45.50	45.65	45.35	45.42	43.11	253
Jun 26, 2024	45.97	45.97	45.38	45.30	43.00	763
Jun 25, 2024	46.16	46.40	46.16	46.35	43.99	744
Jun 24, 2024	45.75	46.35	45.60	46.13	43.78	1,061
Jun 21, 2024	45.49	45.49	45.23	45.13	42.84	890
Jun 20, 2024	45.26	45.57	45.25	45.50	43.19	1,339
Jun 19, 2024	44.98	45.12	44.88	44.97	42.68	127
Jun 18, 2024	45.10	45.23	44.88	45.07	42.78	549
Jun 17, 2024	44.77	44.79	44.64	44.85	42.56	553
Jun 14, 2024	45.44	45.44	44.55	44.69	42.42	2,244
Jun 13, 2024	45.74	45.95	45.60	45.63	43.30	859
Jun 12, 2024	46.51	46.78	46.38	46.48	44.12	457
Jun 11, 2024	46.15	46.44	46.15	46.37	44.01	464
Jun 10, 2024	46.33	46.33	46.20	46.15	43.81	185
Jun 7, 2024	46.94	46.99	46.50	46.84	44.46	1,946
Jun 6, 2024	47.06	47.06	46.01	46.90	44.52	899
Jun 5, 2024	47.62	47.62	47.13	47.14	44.74	481
Jun 4, 2024	47.30	47.40	46.93	47.35	44.94	757
Jun 3, 2024	48.77	48.82	48.00	47.93	45.49	361
May 31, 2024	48.10	48.35	48.10	48.26	45.80	46
May 30, 2024	47.58	48.13	47.58	48.01	45.56	44
May 29, 2024	48.06	48.06	47.17	47.15	44.76	2,140
May 28, 2024	48.57	48.57	48.23	48.12	45.67	2,800
May 27, 2024	48.42	48.67	48.23	48.61	46.14	1,737
May 24, 2024	47.92	48.39	47.87	48.28	45.83	131
May 23, 2024	48.45	48.69	48.30	48.47	46.01	5,592
May 22, 2024	48.74	48.74	48.22	48.42	45.95	1,272
May 21, 2024	48.97	49.54	48.97	49.10	46.61	2,488
May 20, 2024	49.22	49.22	49.22	49.22	46.72	-
May 17, 2024	48.90	49.07	48.68	48.88	46.40	3,689
May 16, 2024	49.30	49.35	48.99	49.01	46.51	198
May 15, 2024	49.54	49.80	49.38	49.53	47.01	1,392
May 14, 2024	48.80	49.33	48.80	49.26	46.75	242
May 13, 2024	48.80	48.97	48.65	48.99	46.50	1,538
May 10, 2024	49.58	49.58	48.76	48.76	46.28	4,907
May 9, 2024	49.50	49.81	49.40	49.74	47.21	698
May 8, 2024	49.99	49.99	49.47	49.51	46.99	1,686
May 7, 2024	49.70	50.01	49.69	50.00	47.46	2,798
May 6, 2024	49.42	49.60	49.03	49.38	46.87	581

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BASF SE (1BAS.MI)