Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Basf SE (BAS.BE)

52.60

+1.19

+(2.31%)

At close: March 14 at 3:49:55 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	51.55	53.66	51.55	52.60	52.60	1,625
Mar 13, 2025	50.89	51.41	50.89	51.41	51.41	300
Mar 12, 2025	51.23	51.43	50.64	50.64	50.64	475
Mar 11, 2025	52.92	53.43	50.27	51.38	51.38	939
Mar 10, 2025	53.86	53.86	52.35	52.60	52.60	4,462
Mar 7, 2025	53.92	53.92	52.75	53.84	53.84	406
Mar 6, 2025	53.56	54.15	53.52	53.71	53.71	595
Mar 5, 2025	49.38	53.44	49.38	53.30	53.30	1,205
Mar 4, 2025	49.37	49.44	48.47	48.49	48.49	330
Mar 3, 2025	48.98	49.98	48.60	49.98	49.98	856
Feb 28, 2025	48.25	49.30	48.25	49.30	49.30	1,750
Feb 27, 2025	49.48	49.48	48.68	48.68	48.68	1,837
Feb 26, 2025	49.08	49.67	48.99	49.31	49.31	788
Feb 25, 2025	48.86	48.86	48.86	48.86	48.86	-
Feb 24, 2025	49.48	49.48	48.92	48.92	48.92	780
Feb 21, 2025	47.92	48.47	47.92	48.47	48.47	200
Feb 20, 2025	48.10	48.38	47.93	47.93	47.93	121
Feb 19, 2025	50.13	50.13	48.10	48.10	48.10	433
Feb 18, 2025	50.16	50.33	49.90	50.26	50.26	810
Feb 17, 2025	50.65	51.14	50.55	50.85	50.85	1,185
Feb 14, 2025	50.37	51.33	50.37	50.93	50.93	518
Feb 13, 2025	49.28	50.88	49.28	50.60	50.60	1,705
Feb 12, 2025	47.03	47.47	47.03	47.47	47.47	30
Feb 11, 2025	47.24	47.24	46.72	46.93	46.93	1,920
Feb 10, 2025	47.51	47.51	47.19	47.29	47.29	261
Feb 7, 2025	48.03	48.36	47.53	47.58	47.58	263
Feb 6, 2025	45.12	48.25	45.12	48.25	48.25	689
Feb 5, 2025	44.89	44.89	44.42	44.42	44.42	224
Feb 4, 2025	44.85	44.94	44.85	44.90	44.90	865
Feb 3, 2025	44.91	45.17	44.80	44.80	44.80	616
Jan 31, 2025	47.25	47.46	46.57	46.70	46.70	133
Jan 30, 2025	46.81	46.81	46.81	46.81	46.81	-
Jan 29, 2025	47.42	47.42	47.00	47.00	47.00	292
Jan 28, 2025	46.88	47.51	46.88	47.26	47.26	777
Jan 27, 2025	45.95	47.08	45.95	46.85	46.85	664
Jan 24, 2025	45.72	46.96	45.72	46.96	46.96	264
Jan 23, 2025	45.24	45.76	45.24	45.76	45.76	960
Jan 22, 2025	45.51	45.63	45.19	45.24	45.24	253
Jan 21, 2025	45.15	45.54	45.15	45.54	45.54	155
Jan 20, 2025	44.22	45.48	44.22	45.48	45.48	102
Jan 17, 2025	44.19	44.90	44.19	44.58	44.58	715
Jan 16, 2025	44.29	44.56	44.07	44.07	44.07	289
Jan 15, 2025	42.47	44.00	42.47	44.00	44.00	140
Jan 14, 2025	42.15	42.56	42.15	42.49	42.49	100
Jan 13, 2025	41.58	41.90	41.58	41.90	41.90	135
Jan 10, 2025	41.83	41.83	41.83	41.83	41.83	-
Jan 9, 2025	41.97	42.05	41.94	42.05	42.05	206
Jan 8, 2025	42.22	42.37	41.90	42.06	42.06	1,208
Jan 7, 2025	41.94	42.49	41.94	42.47	42.47	135
Jan 6, 2025	41.62	42.53	41.62	42.53	42.53	1,060
Jan 3, 2025	42.49	42.61	41.65	41.65	41.65	415
Jan 2, 2025	42.35	42.65	42.35	42.58	42.58	555
Dec 30, 2024	42.56	42.70	42.56	42.60	42.60	356
Dec 27, 2024	42.40	42.84	42.30	42.84	42.84	960
Dec 23, 2024	42.40	42.54	42.25	42.33	42.33	272
Dec 20, 2024	42.54	42.63	42.03	42.63	42.63	3,596
Dec 19, 2024	43.03	43.03	42.57	42.63	42.63	255
Dec 18, 2024	43.51	43.51	43.51	43.51	43.51	-
Dec 17, 2024	43.58	43.58	43.58	43.58	43.58	-
Dec 16, 2024	44.53	44.53	43.84	43.84	43.84	583
Dec 13, 2024	44.97	44.97	44.65	44.65	44.65	150
Dec 12, 2024	44.58	44.58	44.58	44.58	44.58	-
Dec 11, 2024	44.84	44.92	44.84	44.92	44.92	100
Dec 10, 2024	44.81	45.01	44.81	45.01	45.01	203
Dec 9, 2024	43.84	45.43	43.84	45.18	45.18	1,935
Dec 6, 2024	43.49	43.98	43.49	43.88	43.88	270
Dec 5, 2024	43.53	43.63	43.42	43.42	43.42	242
Dec 4, 2024	43.98	44.03	43.77	43.77	43.77	115
Dec 3, 2024	43.28	44.04	43.28	43.87	43.87	300
Dec 2, 2024	42.90	43.18	42.76	43.18	43.18	327
Nov 29, 2024	41.97	42.37	41.97	42.37	42.37	155
Nov 28, 2024	42.11	42.27	41.94	42.11	42.11	3,980
Nov 27, 2024	42.28	42.28	41.94	41.94	41.94	1,260
Nov 26, 2024	42.58	42.58	42.29	42.45	42.45	75
Nov 25, 2024	42.72	42.79	42.66	42.79	42.79	410
Nov 22, 2024	42.13	42.13	42.13	42.13	42.13	-
Nov 21, 2024	42.54	42.54	41.97	41.97	41.97	1,130
Nov 20, 2024	42.95	42.95	42.44	42.44	42.44	803
Nov 19, 2024	43.07	43.07	42.15	42.18	42.18	285
Nov 18, 2024	43.29	43.35	43.03	43.03	43.03	330
Nov 15, 2024	42.33	43.26	42.33	43.26	43.26	63
Nov 14, 2024	42.03	42.42	42.03	42.42	42.42	200
Nov 13, 2024	42.67	43.04	42.02	42.03	42.03	134
Nov 12, 2024	43.77	43.77	42.22	42.60	42.60	202
Nov 11, 2024	44.12	44.83	44.12	44.65	44.65	152
Nov 8, 2024	45.74	45.92	43.47	43.47	43.47	2,350
Nov 7, 2024	44.04	45.60	44.03	45.60	45.60	293
Nov 6, 2024	44.26	44.26	44.03	44.03	44.03	27
Nov 5, 2024	44.98	45.14	44.45	44.45	44.45	230
Nov 4, 2024	45.49	45.49	45.27	45.27	45.27	99
Nov 1, 2024	44.53	45.31	44.53	45.31	45.31	1,450
Oct 31, 2024	44.25	44.25	44.00	44.24	44.24	370
Oct 30, 2024	45.34	45.34	44.28	44.69	44.69	795
Oct 29, 2024	45.89	46.06	45.03	45.03	45.03	1,253
Oct 28, 2024	46.23	46.23	45.74	46.06	46.06	213
Oct 25, 2024	45.96	46.03	45.96	46.03	46.03	40
Oct 24, 2024	46.01	46.88	46.01	46.38	46.38	333
Oct 23, 2024	46.44	46.44	45.87	46.13	46.13	376
Oct 22, 2024	46.59	46.59	46.16	46.16	46.16	70
Oct 21, 2024	46.67	46.67	46.58	46.58	46.58	200
Oct 18, 2024	46.03	46.89	46.03	46.89	46.89	30
Oct 17, 2024	46.27	46.27	46.27	46.27	46.27	-
Oct 16, 2024	45.94	46.29	45.74	46.29	46.29	680
Oct 15, 2024	46.51	46.51	45.51	45.51	45.51	147
Oct 14, 2024	46.80	46.80	46.42	46.42	46.42	125
Oct 11, 2024	47.04	47.06	47.04	47.06	47.06	500
Oct 10, 2024	47.28	47.67	47.23	47.31	47.31	180
Oct 9, 2024	46.58	47.41	46.58	47.41	47.41	230
Oct 8, 2024	47.79	47.79	46.59	46.63	46.63	717
Oct 7, 2024	48.24	48.26	47.78	48.26	48.26	187
Oct 4, 2024	47.31	47.31	47.31	47.31	47.31	30
Oct 3, 2024	46.85	46.97	46.85	46.97	46.97	150
Oct 2, 2024	46.75	46.75	46.75	46.75	46.75	-
Oct 1, 2024	47.56	47.56	46.90	46.90	46.90	324
Sep 30, 2024	47.92	47.92	47.47	47.47	47.47	1,181
Sep 27, 2024	45.15	48.18	45.15	48.10	48.10	1,290
Sep 26, 2024	44.95	45.26	43.88	45.15	45.15	2,910
Sep 25, 2024	45.46	45.65	45.38	45.39	45.39	71
Sep 24, 2024	45.40	45.69	45.40	45.65	45.65	150
Sep 23, 2024	46.12	46.12	45.26	45.26	45.26	720
Sep 20, 2024	46.51	46.51	46.51	46.51	46.51	-
Sep 19, 2024	45.76	46.75	45.76	46.75	46.75	1,130
Sep 18, 2024	44.33	46.10	44.33	45.61	45.61	198
Sep 17, 2024	43.63	44.40	43.63	44.40	44.40	122
Sep 16, 2024	43.85	43.85	43.32	43.56	43.56	458
Sep 13, 2024	42.81	43.30	42.81	43.30	43.30	687
Sep 12, 2024	42.99	42.99	42.62	42.62	42.62	200
Sep 11, 2024	42.42	42.85	42.42	42.69	42.69	265
Sep 10, 2024	43.51	43.51	42.49	42.56	42.56	491
Sep 9, 2024	43.35	43.69	43.35	43.69	43.69	775
Sep 6, 2024	44.60	44.60	44.28	44.46	44.46	324
Sep 5, 2024	44.45	45.00	44.29	45.00	45.00	329
Sep 4, 2024	43.92	44.53	43.92	44.53	44.53	74
Sep 3, 2024	45.52	45.52	45.00	45.00	45.00	739
Sep 2, 2024	45.86	45.86	45.29	45.29	45.29	1,183
Aug 30, 2024	45.67	45.97	45.67	45.97	45.97	12
Aug 29, 2024	45.17	45.76	45.17	45.65	45.65	711
Aug 28, 2024	45.15	45.15	45.15	45.15	45.15	-
Aug 27, 2024	45.01	45.24	45.01	45.24	45.24	50
Aug 26, 2024	44.96	44.96	44.96	44.96	44.96	450
Aug 23, 2024	44.38	44.38	44.38	44.38	44.38	-
Aug 22, 2024	44.12	44.49	44.12	44.40	44.40	107
Aug 21, 2024	43.28	44.21	43.28	44.21	44.21	375
Aug 20, 2024	43.18	43.28	43.18	43.28	43.28	30
Aug 19, 2024	42.45	42.99	42.45	42.99	42.99	45
Aug 16, 2024	42.24	42.54	42.24	42.54	42.54	165
Aug 15, 2024	41.46	42.20	41.46	42.12	42.12	63
Aug 14, 2024	41.54	41.54	41.26	41.26	41.26	127
Aug 13, 2024	41.21	41.33	41.21	41.33	41.33	125
Aug 12, 2024	41.42	41.70	41.42	41.42	41.42	219
Aug 9, 2024	41.65	41.72	41.65	41.72	41.72	14
Aug 8, 2024	41.42	41.64	41.19	41.64	41.64	63
Aug 7, 2024	41.17	41.85	41.17	41.66	41.66	64
Aug 6, 2024	41.23	41.37	40.46	41.12	41.12	773
Aug 5, 2024	41.44	41.44	40.63	41.05	41.05	898
Aug 2, 2024	42.10	42.10	41.87	41.87	41.87	138
Aug 1, 2024	43.01	43.18	42.28	42.28	42.28	276
Jul 31, 2024	43.06	43.22	43.01	43.22	43.22	245
Jul 30, 2024	42.97	43.01	42.82	42.82	42.82	550
Jul 29, 2024	43.71	43.71	42.66	43.08	43.08	542
Jul 26, 2024	44.10	44.10	43.20	43.71	43.71	350
Jul 25, 2024	44.52	44.52	44.52	44.52	44.52	-
Jul 24, 2024	44.54	44.67	44.54	44.67	44.67	90
Jul 23, 2024	44.76	44.76	44.40	44.60	44.60	555
Jul 22, 2024	44.00	44.98	44.00	44.98	44.98	382
Jul 19, 2024	45.16	45.16	44.22	44.22	44.22	53
Jul 18, 2024	44.97	45.28	44.97	45.15	45.15	405
Jul 17, 2024	43.80	45.00	43.76	45.00	45.00	510
Jul 16, 2024	43.65	43.65	43.59	43.59	43.59	50
Jul 15, 2024	44.49	44.55	43.72	43.72	43.72	1,097
Jul 12, 2024	44.12	44.69	44.12	44.69	44.69	20
Jul 11, 2024	43.69	44.04	43.69	44.04	44.04	10
Jul 10, 2024	44.12	44.12	43.67	43.69	43.69	1,359
Jul 9, 2024	44.90	44.90	44.44	44.44	44.44	124
Jul 8, 2024	44.90	44.90	44.90	44.90	44.90	115
Jul 5, 2024	45.42	45.84	45.42	45.84	45.84	100
Jul 4, 2024	45.15	45.42	45.15	45.42	45.42	80
Jul 3, 2024	44.84	45.24	44.80	45.24	45.24	97
Jul 2, 2024	44.29	44.71	44.29	44.71	44.71	6
Jul 1, 2024	45.44	45.44	45.44	45.44	45.44	68
Jun 28, 2024	45.42	45.42	45.42	45.42	45.42	-
Jun 27, 2024	45.19	45.41	45.19	45.41	45.41	80
Jun 26, 2024	46.53	46.53	45.17	45.26	45.26	813
Jun 25, 2024	45.93	46.24	45.93	46.24	46.24	3
Jun 24, 2024	45.12	46.04	45.12	46.04	46.04	30
Jun 21, 2024	45.50	45.50	45.06	45.06	45.06	4
Jun 20, 2024	44.97	45.47	44.97	45.47	45.47	275
Jun 19, 2024	45.09	45.09	44.88	44.88	44.88	50
Jun 18, 2024	44.99	44.99	44.94	44.94	44.94	10
Jun 17, 2024	44.67	44.97	44.67	44.97	44.97	565
Jun 14, 2024	45.72	45.72	44.69	44.69	44.69	564
Jun 13, 2024	46.26	46.26	46.26	46.26	46.26	-
Jun 12, 2024	46.38	46.60	46.38	46.60	46.60	5,810
Jun 11, 2024	46.05	46.51	46.05	46.51	46.51	50
Jun 10, 2024	46.51	46.51	46.12	46.12	46.12	316
Jun 7, 2024	46.96	47.01	46.70	46.70	46.70	450
Jun 6, 2024	47.21	47.21	47.13	47.13	47.13	210
Jun 5, 2024	47.49	47.49	47.24	47.24	47.24	50
Jun 4, 2024	47.70	47.70	47.02	47.29	47.29	211
Jun 3, 2024	48.71	48.71	47.95	47.95	47.95	698
May 31, 2024	47.94	48.19	47.94	48.19	48.19	16
May 30, 2024	47.06	47.35	47.01	47.35	47.35	125
May 29, 2024	47.92	47.92	47.31	47.31	47.31	1,001
May 28, 2024	48.80	48.80	48.03	48.03	48.03	705
May 27, 2024	48.08	48.44	48.08	48.44	48.44	50
May 24, 2024	48.06	48.06	48.06	48.06	48.06	-
May 23, 2024	48.49	48.49	48.49	48.49	48.49	15
May 22, 2024	49.29	49.29	48.24	48.29	48.29	394
May 21, 2024	49.08	49.29	48.86	49.08	49.08	30
May 20, 2024	48.90	48.90	48.90	48.90	48.90	-
May 17, 2024	48.81	48.81	48.81	48.81	48.81	-
May 16, 2024	49.47	49.47	49.47	49.47	49.47	-
May 15, 2024	49.38	49.65	49.38	49.42	49.42	116
May 14, 2024	48.88	48.88	48.88	48.88	48.88	-
May 13, 2024	48.85	48.85	48.85	48.85	48.85	-
May 10, 2024	49.81	49.81	48.72	48.72	48.72	87
May 9, 2024	49.51	49.74	49.51	49.69	49.69	140
May 8, 2024	49.98	50.11	49.67	49.67	49.67	240
May 7, 2024	49.24	49.82	49.24	49.82	49.82	123
May 6, 2024	48.90	49.61	48.90	49.38	49.38	407
May 3, 2024	48.69	49.11	48.49	49.11	49.11	331
May 2, 2024	49.08	49.08	48.63	48.88	48.88	2,280
Apr 30, 2024	48.80	49.56	48.80	49.28	49.28	287
Apr 29, 2024	48.94	49.15	48.80	48.97	48.97	630
Apr 26, 2024	3.40 Dividend
Apr 26, 2024	47.94	48.80	47.94	48.80	48.80	463
Apr 25, 2024	51.68	52.07	50.60	50.87	47.47	3,609
Apr 24, 2024	51.20	51.35	51.11	51.35	47.92	1,393
Apr 23, 2024	51.50	51.74	51.02	51.11	47.69	980
Apr 22, 2024	50.70	51.46	50.70	51.46	48.02	850
Apr 19, 2024	50.39	50.69	50.25	50.50	47.12	1,285
Apr 18, 2024	51.25	51.25	50.80	50.93	47.53	275
Apr 17, 2024	50.58	51.10	50.58	51.10	47.68	235
Apr 16, 2024	51.33	51.33	50.41	50.53	47.15	890
Apr 15, 2024	51.47	51.90	51.47	51.56	48.11	219
Apr 12, 2024	52.45	52.51	51.57	51.64	48.19	812
Apr 11, 2024	53.73	53.89	51.96	52.08	48.60	135
Apr 10, 2024	52.77	54.00	52.77	53.86	50.26	1,406
Apr 9, 2024	54.02	54.02	53.64	53.64	50.05	755
Apr 8, 2024	53.88	54.18	53.88	54.14	50.52	16
Apr 5, 2024	54.09	54.41	54.05	54.05	50.44	1,390
Apr 4, 2024	54.54	54.80	54.54	54.68	51.03	695
Apr 3, 2024	53.60	54.50	53.60	54.46	50.82	1,290
Apr 2, 2024	52.86	54.07	52.86	53.84	50.24	346
Mar 28, 2024	53.26	53.26	52.80	52.96	49.42	1,062
Mar 27, 2024	52.55	53.22	52.55	53.11	49.56	605
Mar 26, 2024	52.94	52.94	52.68	52.68	49.16	1,107
Mar 25, 2024	52.58	52.98	52.57	52.76	49.23	3,012
Mar 22, 2024	52.55	52.82	52.50	52.82	49.29	625
Mar 21, 2024	52.22	52.71	52.22	52.65	49.13	148
Mar 20, 2024	50.66	52.04	50.66	52.04	48.56	1,239
Mar 19, 2024	48.90	50.41	48.90	50.38	47.01	178
Mar 18, 2024	49.46	49.54	49.10	49.10	45.82	882
Mar 15, 2024	48.72	49.03	48.72	49.03	45.75	500
Mar 14, 2024	49.53	49.53	49.26	49.26	45.97	10