Basf SE (BAS.DU)

Compare

52.75

+1.50

+(2.93%)

At close: March 14 at 9:32:17 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	51.69	53.55	51.52	52.75	52.75	207
Mar 13, 2025	50.80	51.52	50.80	51.25	51.25	200
Mar 12, 2025	51.13	51.74	50.74	50.96	50.96	160
Mar 11, 2025	52.86	53.16	50.33	51.16	51.16	387
Mar 10, 2025	53.89	53.89	52.26	52.26	52.26	6,293
Mar 7, 2025	53.95	53.95	53.03	53.47	53.47	315
Mar 6, 2025	53.65	54.48	52.98	53.56	53.56	1,656
Mar 5, 2025	49.55	53.50	49.55	53.50	53.50	2,107
Mar 4, 2025	49.31	49.31	48.15	48.60	48.60	10
Mar 3, 2025	49.17	51.06	48.35	49.86	49.86	1,705
Feb 28, 2025	47.31	49.86	47.31	48.92	48.92	671
Feb 27, 2025	49.40	49.40	48.31	48.74	48.74	120
Feb 26, 2025	49.04	49.64	49.04	49.40	49.40	250
Feb 25, 2025	48.76	48.94	48.59	48.68	48.68	300
Feb 24, 2025	49.31	49.31	48.80	48.84	48.84	2,000
Feb 21, 2025	48.10	48.89	48.10	48.69	48.69	-
Feb 20, 2025	48.19	48.63	47.76	47.76	47.76	-
Feb 19, 2025	50.09	50.09	47.87	48.03	48.03	701
Feb 18, 2025	50.32	50.39	49.96	50.07	50.07	374
Feb 17, 2025	50.99	51.26	50.78	50.78	50.78	1,263
Feb 14, 2025	50.44	51.30	50.44	50.67	50.67	1,010
Feb 13, 2025	49.29	50.92	49.29	50.61	50.61	1,450
Feb 12, 2025	47.04	48.88	47.04	48.88	48.88	1,238
Feb 11, 2025	47.37	47.37	46.78	46.86	46.86	-
Feb 10, 2025	47.65	47.65	47.24	47.24	47.24	227
Feb 7, 2025	48.13	48.83	47.50	47.50	47.50	948
Feb 6, 2025	45.12	48.20	45.12	48.03	48.03	10,450
Feb 5, 2025	44.92	45.09	44.63	44.92	44.92	110
Feb 4, 2025	44.90	45.13	44.37	44.96	44.96	460
Feb 3, 2025	45.20	45.33	44.62	44.68	44.68	989
Jan 31, 2025	47.31	47.31	46.49	46.60	46.60	2
Jan 30, 2025	46.89	47.94	46.89	47.24	47.24	760
Jan 29, 2025	47.10	47.38	46.71	46.71	46.71	80
Jan 28, 2025	46.83	47.55	46.83	47.05	47.05	245
Jan 27, 2025	45.69	47.17	45.69	46.87	46.87	847
Jan 24, 2025	45.80	47.29	45.80	46.51	46.51	1,273
Jan 23, 2025	45.26	45.67	45.26	45.67	45.67	430
Jan 22, 2025	45.60	45.68	44.99	44.99	44.99	672
Jan 21, 2025	45.35	45.63	45.21	45.63	45.63	1,130
Jan 20, 2025	44.40	45.53	44.35	45.49	45.49	500
Jan 17, 2025	44.22	44.88	44.05	44.32	44.32	2,722
Jan 16, 2025	44.33	44.38	44.03	44.07	44.07	25
Jan 15, 2025	42.72	44.22	42.64	44.06	44.06	85
Jan 14, 2025	42.29	42.67	42.29	42.41	42.41	280
Jan 13, 2025	41.51	42.01	41.40	41.81	41.81	100
Jan 10, 2025	41.95	42.22	41.44	41.85	41.85	2,270
Jan 9, 2025	42.01	42.01	41.70	41.88	41.88	115
Jan 8, 2025	42.31	42.43	41.87	41.95	41.95	500
Jan 7, 2025	41.97	42.54	41.97	42.40	42.40	195
Jan 6, 2025	41.85	42.53	41.74	42.16	42.16	285
Jan 3, 2025	42.51	42.51	41.52	41.52	41.52	140
Jan 2, 2025	42.49	42.78	42.39	42.57	42.57	580
Dec 30, 2024	42.50	42.63	42.40	42.60	42.60	290
Dec 27, 2024	42.40	42.71	42.26	42.71	42.71	1,007
Dec 23, 2024	42.51	42.51	42.26	42.26	42.26	1,360
Dec 20, 2024	42.56	42.56	42.10	42.54	42.54	55
Dec 19, 2024	43.01	43.01	42.51	42.56	42.56	220
Dec 18, 2024	43.54	43.54	43.22	43.22	43.22	-
Dec 17, 2024	43.61	43.81	43.49	43.49	43.49	20
Dec 16, 2024	44.69	44.69	43.61	43.61	43.61	50
Dec 13, 2024	44.96	44.96	44.46	44.46	44.46	420
Dec 12, 2024	44.72	45.47	44.72	45.00	45.00	940
Dec 11, 2024	44.94	44.94	44.77	44.77	44.77	250
Dec 10, 2024	45.03	45.08	44.54	45.08	45.08	200
Dec 9, 2024	43.80	45.51	43.80	45.22	45.22	257
Dec 6, 2024	43.47	43.94	43.47	43.84	43.84	-
Dec 5, 2024	43.49	43.76	43.26	43.76	43.76	325
Dec 4, 2024	44.01	44.01	43.35	43.35	43.35	40
Dec 3, 2024	43.35	44.09	43.35	43.89	43.89	1,005
Dec 2, 2024	42.81	43.22	42.56	43.22	43.22	145
Nov 29, 2024	42.01	42.47	42.01	42.47	42.47	395
Nov 28, 2024	42.19	42.26	42.01	42.01	42.01	16
Nov 27, 2024	42.29	42.29	41.72	41.88	41.88	55
Nov 26, 2024	42.79	42.79	42.13	42.21	42.21	37
Nov 25, 2024	42.67	43.08	42.67	42.90	42.90	-
Nov 22, 2024	41.92	42.52	41.92	42.38	42.38	820
Nov 21, 2024	42.65	42.65	41.80	41.98	41.98	300
Nov 20, 2024	42.88	42.88	42.31	42.31	42.31	20
Nov 19, 2024	43.07	43.07	42.13	42.65	42.65	413
Nov 18, 2024	43.37	43.37	42.97	42.97	42.97	72
Nov 15, 2024	42.32	43.33	42.30	43.13	43.13	93
Nov 14, 2024	42.00	42.44	41.93	42.34	42.34	410
Nov 13, 2024	42.87	42.87	41.99	42.20	42.20	240
Nov 12, 2024	43.94	43.94	42.28	42.28	42.28	110
Nov 11, 2024	44.09	44.72	44.09	44.12	44.12	187
Nov 8, 2024	45.86	45.86	43.37	43.58	43.58	385
Nov 7, 2024	44.03	45.88	44.03	45.76	45.76	25
Nov 6, 2024	44.40	45.50	43.85	43.98	43.98	2,408
Nov 5, 2024	45.05	45.05	43.99	44.05	44.05	-
Nov 4, 2024	45.51	45.51	44.84	44.85	44.85	467
Nov 1, 2024	44.53	45.31	44.53	45.28	45.28	200
Oct 31, 2024	44.36	44.71	44.04	44.52	44.52	39
Oct 30, 2024	45.50	45.69	44.46	44.46	44.46	2,002
Oct 29, 2024	45.83	46.08	45.01	45.01	45.01	50
Oct 28, 2024	46.12	46.20	45.68	45.71	45.71	100
Oct 25, 2024	46.01	46.22	45.90	45.96	45.96	100
Oct 24, 2024	45.94	46.71	45.94	45.95	45.95	86
Oct 23, 2024	46.38	46.50	46.01	46.01	46.01	75
Oct 22, 2024	46.62	46.62	46.15	46.26	46.26	45
Oct 21, 2024	46.46	46.81	46.46	46.47	46.47	40
Oct 18, 2024	46.01	46.94	46.01	46.85	46.85	537
Oct 17, 2024	46.28	46.40	45.96	46.10	46.10	620
Oct 16, 2024	45.72	46.24	45.72	46.19	46.19	-
Oct 15, 2024	46.49	46.49	45.49	45.67	45.67	20
Oct 14, 2024	46.69	46.78	46.00	46.33	46.33	354
Oct 11, 2024	46.98	47.17	46.98	47.08	47.08	550
Oct 10, 2024	47.36	47.69	47.22	47.22	47.22	-
Oct 9, 2024	46.57	47.34	46.57	47.29	47.29	43
Oct 8, 2024	47.66	47.66	46.51	46.73	46.73	100
Oct 7, 2024	48.24	48.24	47.85	48.22	48.22	20
Oct 4, 2024	47.35	48.42	47.35	48.21	48.21	356
Oct 3, 2024	46.88	47.39	46.88	47.22	47.22	-
Oct 2, 2024	46.74	47.11	46.74	47.03	47.03	-
Oct 1, 2024	47.61	47.61	46.58	46.58	46.58	770
Sep 30, 2024	47.99	47.99	47.30	47.64	47.64	795
Sep 27, 2024	45.19	48.27	45.19	47.90	47.90	4,487
Sep 26, 2024	44.51	45.25	43.83	45.03	45.03	5,410
Sep 25, 2024	45.51	45.95	45.25	45.29	45.29	227
Sep 24, 2024	45.59	45.72	45.56	45.56	45.56	100
Sep 23, 2024	46.28	46.28	44.92	45.38	45.38	218
Sep 20, 2024	46.42	46.42	45.78	45.78	45.78	10
Sep 19, 2024	45.76	46.77	45.76	46.65	46.65	400
Sep 18, 2024	44.37	46.88	44.08	45.40	45.40	528
Sep 17, 2024	43.74	44.56	43.67	44.15	44.15	43
Sep 16, 2024	43.50	43.58	43.25	43.51	43.51	386
Sep 13, 2024	42.83	43.81	42.83	43.48	43.48	200
Sep 12, 2024	43.23	43.31	42.47	42.67	42.67	760
Sep 11, 2024	42.38	42.90	42.38	42.85	42.85	400
Sep 10, 2024	43.54	43.54	42.41	42.41	42.41	-
Sep 9, 2024	43.51	43.63	43.51	43.51	43.51	-
Sep 6, 2024	44.39	44.40	43.46	43.46	43.46	-
Sep 5, 2024	44.21	44.90	44.21	44.83	44.83	-
Sep 4, 2024	43.93	44.63	43.93	44.38	44.38	112
Sep 3, 2024	45.38	45.38	44.22	44.22	44.22	155
Sep 2, 2024	45.97	45.97	45.08	45.38	45.38	240
Aug 30, 2024	45.71	46.07	45.71	45.79	45.79	100
Aug 29, 2024	45.22	45.75	45.22	45.74	45.74	41
Aug 28, 2024	45.19	45.33	45.12	45.12	45.12	40
Aug 27, 2024	45.03	45.63	45.03	45.29	45.29	16
Aug 26, 2024	44.81	45.08	44.71	44.96	44.96	262
Aug 23, 2024	44.45	44.99	44.45	44.65	44.65	-
Aug 22, 2024	44.22	44.52	44.13	44.33	44.33	74
Aug 21, 2024	43.29	44.22	43.29	43.94	43.94	-
Aug 20, 2024	43.06	43.44	43.06	43.25	43.25	95
Aug 19, 2024	42.75	43.22	42.71	42.93	42.93	5
Aug 16, 2024	42.26	42.53	42.24	42.47	42.47	389
Aug 15, 2024	41.38	42.13	41.38	42.05	42.05	-
Aug 14, 2024	41.51	41.58	41.17	41.26	41.26	905
Aug 13, 2024	41.31	41.49	41.20	41.41	41.41	890
Aug 12, 2024	41.53	41.53	41.24	41.24	41.24	100
Aug 9, 2024	41.72	41.72	41.32	41.41	41.41	-
Aug 8, 2024	41.40	41.57	40.90	41.57	41.57	1,570
Aug 7, 2024	41.28	41.88	41.22	41.41	41.41	2,915
Aug 6, 2024	41.31	41.31	40.46	41.04	41.04	1,654
Aug 5, 2024	41.10	41.14	40.35	41.14	41.14	1,332
Aug 2, 2024	42.04	42.19	41.80	41.87	41.87	2,836
Aug 1, 2024	43.01	43.01	42.26	42.26	42.26	35
Jul 31, 2024	43.06	43.29	42.84	43.06	43.06	43
Jul 30, 2024	42.90	43.26	42.76	42.76	42.76	-
Jul 29, 2024	43.75	43.75	42.67	42.97	42.97	23
Jul 26, 2024	44.19	44.19	43.42	43.67	43.67	349
Jul 25, 2024	44.51	44.55	44.01	44.55	44.55	668
Jul 24, 2024	44.51	44.84	44.44	44.84	44.84	2
Jul 23, 2024	44.76	44.76	44.42	44.58	44.58	46
Jul 22, 2024	44.30	44.98	44.26	44.98	44.98	191
Jul 19, 2024	45.13	45.13	44.12	44.12	44.12	300
Jul 18, 2024	45.05	45.33	45.05	45.14	45.14	12
Jul 17, 2024	43.77	44.86	43.77	44.85	44.85	-
Jul 16, 2024	43.62	43.83	43.60	43.79	43.79	220
Jul 15, 2024	44.60	44.60	43.66	43.68	43.68	498
Jul 12, 2024	44.21	44.68	44.21	44.61	44.61	25
Jul 11, 2024	43.81	44.31	43.81	44.13	44.13	53
Jul 10, 2024	44.07	44.26	43.60	43.61	43.61	445
Jul 9, 2024	44.86	45.03	44.10	44.10	44.10	415
Jul 8, 2024	45.19	45.19	44.81	44.81	44.81	1,866
Jul 5, 2024	45.41	45.74	44.96	44.96	44.96	-
Jul 4, 2024	45.15	45.50	45.15	45.35	45.35	71
Jul 3, 2024	44.66	45.44	44.66	45.44	45.44	37
Jul 2, 2024	44.37	44.84	44.16	44.84	44.84	185
Jul 1, 2024	45.69	45.69	44.35	44.36	44.36	295
Jun 28, 2024	45.48	45.62	45.06	45.06	45.06	294
Jun 27, 2024	45.33	45.74	45.26	45.26	45.26	8
Jun 26, 2024	46.58	46.58	45.13	45.13	45.13	143
Jun 25, 2024	45.94	46.29	45.94	46.29	46.29	-
Jun 24, 2024	45.22	46.11	45.17	45.79	45.79	140
Jun 21, 2024	45.51	45.58	45.01	45.01	45.01	12
Jun 20, 2024	45.06	45.41	45.06	45.41	45.41	100
Jun 19, 2024	45.17	45.17	44.82	45.04	45.04	575
Jun 18, 2024	45.13	45.13	44.90	45.04	45.04	680
Jun 17, 2024	44.80	44.87	44.59	44.76	44.76	30
Jun 14, 2024	45.76	45.76	44.49	44.56	44.56	1,140
Jun 13, 2024	46.27	46.27	45.42	45.42	45.42	-
Jun 12, 2024	46.69	46.69	46.33	46.33	46.33	695
Jun 11, 2024	46.08	46.40	46.08	46.26	46.26	-
Jun 10, 2024	46.60	46.60	45.96	45.96	45.96	180
Jun 7, 2024	46.96	46.96	46.65	46.65	46.65	60
Jun 6, 2024	47.20	47.20	46.81	46.81	46.81	132
Jun 5, 2024	47.54	47.54	47.08	47.08	47.08	395
Jun 4, 2024	47.75	47.75	47.09	47.22	47.22	114
Jun 3, 2024	48.76	48.76	47.76	47.76	47.76	95
May 31, 2024	47.97	48.45	47.97	48.06	48.06	500
May 30, 2024	47.13	48.05	47.13	48.05	48.05	3
May 29, 2024	47.92	47.92	47.17	47.17	47.17	243
May 28, 2024	48.65	48.65	47.96	47.96	47.96	731
May 27, 2024	48.08	48.63	48.08	48.56	48.56	2,420
May 24, 2024	48.06	48.24	47.81	48.19	48.19	285
May 23, 2024	48.33	48.67	48.33	48.33	48.33	100
May 22, 2024	49.04	49.04	48.19	48.19	48.19	261
May 21, 2024	49.11	49.28	48.92	48.92	48.92	59
May 20, 2024	48.81	49.22	48.81	49.06	49.06	2
May 17, 2024	48.82	48.99	48.82	48.88	48.88	-
May 16, 2024	49.47	49.47	48.96	48.96	48.96	-
May 15, 2024	49.39	49.81	49.39	49.42	49.42	-
May 14, 2024	49.03	49.21	48.80	49.21	49.21	120
May 13, 2024	48.94	49.10	48.67	48.78	48.78	944
May 10, 2024	49.90	49.90	48.69	48.69	48.69	1,830
May 9, 2024	49.60	49.82	49.42	49.58	49.58	-
May 8, 2024	49.99	50.23	49.37	49.37	49.37	130
May 7, 2024	49.60	50.01	49.60	49.96	49.96	344
May 6, 2024	49.04	49.47	49.04	49.24	49.24	-
May 3, 2024	48.66	49.06	48.64	48.87	48.87	43
May 2, 2024	48.88	48.88	48.56	48.56	48.56	-
Apr 30, 2024	49.29	49.65	48.88	48.88	48.88	180
Apr 29, 2024	48.88	48.99	48.74	48.99	48.99	1,600
Apr 26, 2024	3.40 Dividend
Apr 26, 2024	48.58	48.94	48.08	48.94	48.94	676
Apr 25, 2024	51.84	51.84	50.81	50.85	47.45	-
Apr 24, 2024	51.37	51.44	51.07	51.32	47.89	951
Apr 23, 2024	51.57	51.57	50.74	50.90	47.50	3,850
Apr 22, 2024	50.96	51.25	50.68	51.25	47.82	1,309
Apr 19, 2024	50.49	50.71	50.40	50.41	47.04	456
Apr 18, 2024	51.19	51.34	50.77	50.77	47.38	101
Apr 17, 2024	50.43	51.22	50.43	51.05	47.64	91
Apr 16, 2024	51.16	51.16	50.50	50.50	47.12	8,788
Apr 15, 2024	51.43	51.91	51.43	51.47	48.03	404
Apr 12, 2024	52.41	52.69	51.46	51.46	48.02	50
Apr 11, 2024	53.75	54.06	51.95	52.10	48.62	664
Apr 10, 2024	52.87	53.91	52.87	53.66	50.07	520
Apr 9, 2024	54.13	54.13	53.44	53.44	49.87	155
Apr 8, 2024	54.00	54.03	53.60	53.76	50.17	381
Apr 5, 2024	54.11	54.40	53.82	53.86	50.26	110
Apr 4, 2024	54.41	54.93	54.05	54.05	50.44	150
Apr 3, 2024	53.69	54.68	53.69	54.32	50.69	211
Apr 2, 2024	52.81	54.04	52.81	53.94	50.33	324
Mar 28, 2024	53.22	53.37	52.86	53.04	49.49	144
Mar 27, 2024	52.53	53.22	52.53	53.03	49.48	62
Mar 26, 2024	52.91	52.91	52.54	52.54	49.03	575
Mar 25, 2024	52.56	52.99	52.56	52.72	49.19	494
Mar 22, 2024	52.56	52.78	52.27	52.56	49.05	1,380
Mar 21, 2024	52.26	52.82	52.26	52.45	48.94	1,460
Mar 20, 2024	50.96	51.98	50.96	51.85	48.38	1,241
Mar 19, 2024	48.90	50.40	48.90	50.31	46.95	40
Mar 18, 2024	49.34	49.48	48.83	48.83	45.57	625
Mar 15, 2024	48.67	49.59	48.67	49.17	45.88	82
Mar 14, 2024	49.56	49.56	48.56	48.56	45.31	140

N13.BE NanoXplore Inc

1.5540

+1.83%

39EA.F Ganfeng Lithium Group Co., Ltd.

2.6400

+2.40%

39EA.BE Ganfeng Lithium Co Ltd

2.6680

+3.69%

688065.SS Cathay Biotech Inc.

48.99

+0.16%

AHKSY Asahi Kasei Corporation

14.11

+0.21%

PETKM.IS Petkim Petrokimya Holding Anonim Sirketi

18.28

+0.11%

DESN.SW Dottikon ES Holding AG

194.80

+1.78%

2350.SR Saudi Kayan Petrochemical Company

5.94

+0.17%

SHECY Shin-Etsu Chemical Co., Ltd.

15.06

-0.07%

VHI Valhi, Inc.

18.19

+4.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Basf SE (BAS.DU)

Related Tickers