Frankfurt - Delayed Quote EUR

BASF SE (BAS.F)

44.49

-0.54

(-1.20%)

At close: May 2 at 9:40:21 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	45.30	45.30	43.55	44.49	42.24	10,784
Apr 30, 2025	45.30	45.48	44.22	45.03	42.75	6,469
Apr 29, 2025	45.74	45.99	44.95	45.49	43.19	16,247
Apr 28, 2025	45.00	45.85	45.00	45.64	43.33	22,820
Apr 25, 2025	44.79	45.16	44.71	45.02	42.74	20,307
Apr 24, 2025	44.36	44.60	43.42	44.60	42.34	5,080
Apr 23, 2025	44.07	44.40	43.64	44.09	41.86	8,683
Apr 22, 2025	41.62	43.55	41.62	43.49	41.29	12,268
Apr 17, 2025	42.14	42.29	41.60	42.24	40.10	12,541
Apr 16, 2025	41.60	42.08	41.13	41.84	39.72	6,318
Apr 15, 2025	42.10	42.49	41.72	42.09	39.96	13,265
Apr 14, 2025	41.95	42.33	41.43	42.33	40.19	20,756
Apr 11, 2025	41.59	42.10	39.75	41.75	39.64	22,385
Apr 10, 2025	43.80	44.14	40.41	41.15	39.07	25,595
Apr 9, 2025	39.78	43.50	39.09	43.49	41.29	34,043
Apr 8, 2025	41.90	42.10	39.62	39.62	37.62	46,752
Apr 7, 2025	40.10	42.47	37.51	41.74	39.63	84,747
Apr 4, 2025	43.30	43.65	40.58	41.50	39.40	81,688
Apr 3, 2025	44.99	45.31	43.10	43.45	41.25	72,508
Apr 2, 2025	46.52	46.52	45.59	45.59	43.28	7,560
Apr 1, 2025	46.06	46.78	45.95	46.67	44.31	5,862
Mar 31, 2025	46.60	46.70	45.10	46.17	43.83	24,353
Mar 28, 2025	47.81	48.31	47.45	47.53	45.13	6,692
Mar 27, 2025	48.90	49.04	47.46	48.00	45.57	19,512
Mar 26, 2025	50.17	50.62	49.50	49.50	47.00	6,786
Mar 25, 2025	49.99	50.24	49.75	50.24	47.70	3,375
Mar 24, 2025	50.62	50.94	50.06	50.10	47.57	4,038
Mar 21, 2025	50.47	50.84	49.62	50.37	47.82	7,217
Mar 20, 2025	52.06	52.20	50.25	50.64	48.08	9,991
Mar 19, 2025	53.35	53.35	51.78	52.10	49.47	4,840
Mar 18, 2025	52.46	53.69	52.46	53.01	50.33	12,482
Mar 17, 2025	52.80	52.85	52.34	52.63	49.97	8,336
Mar 14, 2025	51.58	53.65	51.43	52.53	49.87	9,929
Mar 13, 2025	50.70	51.60	50.50	51.19	48.60	7,558
Mar 12, 2025	50.90	51.77	50.50	51.05	48.47	17,242
Mar 11, 2025	52.90	53.51	50.30	51.38	48.78	32,318
Mar 10, 2025	53.82	54.30	52.19	52.40	49.75	10,733
Mar 7, 2025	53.70	54.10	52.55	53.91	51.18	17,021
Mar 6, 2025	53.56	54.98	52.86	53.44	50.74	67,358
Mar 5, 2025	49.55	53.68	49.55	53.59	50.88	118,452
Mar 4, 2025	49.21	49.54	48.15	49.15	46.66	15,753
Mar 3, 2025	49.13	51.17	48.47	49.51	47.00	19,717
Feb 28, 2025	48.31	49.91	47.41	48.90	46.43	14,270
Feb 27, 2025	49.38	49.40	48.40	49.04	46.56	28,100
Feb 26, 2025	49.20	49.83	49.15	49.40	46.90	8,018
Feb 25, 2025	48.75	48.94	48.56	48.85	46.37	9,333
Feb 24, 2025	49.20	49.99	48.54	48.72	46.26	17,380
Feb 21, 2025	47.88	49.05	47.88	48.60	46.15	5,005
Feb 20, 2025	48.04	48.87	47.83	47.96	45.53	6,618
Feb 19, 2025	50.13	50.13	47.70	48.08	45.64	33,919
Feb 18, 2025	50.00	50.50	49.81	50.14	47.60	27,267
Feb 17, 2025	50.70	51.42	50.53	50.94	48.36	13,054
Feb 14, 2025	50.68	51.51	50.55	50.89	48.32	24,192
Feb 13, 2025	49.18	50.90	49.18	50.26	47.72	156,589
Feb 12, 2025	47.04	49.08	47.04	49.00	46.52	19,937
Feb 11, 2025	47.21	47.37	46.71	47.10	44.72	4,955
Feb 10, 2025	47.50	47.74	47.23	47.29	44.90	12,930
Feb 7, 2025	48.10	48.85	47.07	47.57	45.16	9,840
Feb 6, 2025	45.19	48.45	45.13	48.15	45.71	33,358
Feb 5, 2025	44.99	45.10	44.38	44.97	42.69	4,418
Feb 4, 2025	44.71	45.19	44.40	45.19	42.90	6,781
Feb 3, 2025	45.01	45.40	44.33	44.85	42.58	19,462
Jan 31, 2025	47.44	47.44	46.43	46.71	44.35	4,552
Jan 30, 2025	46.70	48.00	46.70	47.40	45.00	21,185
Jan 29, 2025	47.51	47.51	46.65	46.88	44.51	6,704
Jan 28, 2025	46.90	47.65	46.90	47.30	44.91	10,132
Jan 27, 2025	45.81	47.16	45.50	47.12	44.74	17,839
Jan 24, 2025	45.82	47.31	45.80	46.65	44.29	25,544
Jan 23, 2025	45.26	45.80	45.26	45.80	43.48	19,241
Jan 22, 2025	45.60	45.71	44.99	45.26	42.97	5,338
Jan 21, 2025	45.34	45.63	45.04	45.57	43.27	8,089
Jan 20, 2025	44.40	45.90	43.87	45.44	43.15	19,437
Jan 17, 2025	44.11	44.92	44.11	44.47	42.23	9,807
Jan 16, 2025	44.25	44.63	43.96	44.24	42.01	9,774
Jan 15, 2025	42.72	44.39	42.72	44.35	42.10	38,086
Jan 14, 2025	42.33	42.75	42.33	42.54	40.39	5,490
Jan 13, 2025	41.60	42.00	41.40	41.85	39.74	14,097
Jan 10, 2025	41.82	42.24	41.40	41.80	39.69	12,351
Jan 9, 2025	42.04	42.08	41.71	42.08	39.95	8,918
Jan 8, 2025	42.28	42.44	41.79	41.96	39.84	7,762
Jan 7, 2025	42.01	42.62	41.96	42.11	39.98	7,433
Jan 6, 2025	41.75	42.75	41.67	42.15	40.02	6,474
Jan 3, 2025	42.51	42.65	41.26	41.63	39.52	9,002
Jan 2, 2025	42.38	42.81	42.38	42.53	40.37	10,318
Dec 30, 2024	42.40	42.71	42.35	42.60	40.45	7,427
Dec 27, 2024	42.40	42.76	42.40	42.51	40.36	15,739
Dec 23, 2024	42.49	42.50	42.21	42.32	40.18	10,741
Dec 20, 2024	42.56	42.74	41.92	42.47	40.33	12,133
Dec 19, 2024	43.00	43.00	42.50	42.67	40.51	9,971
Dec 18, 2024	43.51	43.72	43.00	43.00	40.83	7,656
Dec 17, 2024	43.60	43.88	43.40	43.60	41.40	5,013
Dec 16, 2024	44.56	44.57	43.58	43.76	41.55	7,753
Dec 13, 2024	45.12	45.12	44.50	44.69	42.43	8,924
Dec 12, 2024	44.64	45.63	44.63	45.06	42.78	6,776
Dec 11, 2024	44.63	45.01	44.63	44.83	42.57	3,233
Dec 10, 2024	45.01	45.10	44.49	44.58	42.32	5,038
Dec 9, 2024	43.50	45.55	43.50	45.22	42.94	21,006
Dec 6, 2024	43.47	44.10	43.47	43.95	41.73	12,638
Dec 5, 2024	43.45	43.70	43.22	43.57	41.37	16,585
Dec 4, 2024	43.86	44.19	43.35	43.41	41.21	7,228
Dec 3, 2024	43.49	44.03	43.33	44.00	41.77	12,185
Dec 2, 2024	42.52	43.40	42.52	43.27	41.08	13,339
Nov 29, 2024	42.01	42.50	41.92	42.26	40.12	17,159
Nov 28, 2024	41.98	42.40	41.95	42.02	39.89	15,601
Nov 27, 2024	42.20	42.28	41.70	42.09	39.96	18,923
Nov 26, 2024	42.76	42.83	42.22	42.44	40.29	7,401
Nov 25, 2024	42.65	43.19	42.55	43.04	40.87	7,363
Nov 22, 2024	42.21	42.63	41.76	42.60	40.44	12,443
Nov 21, 2024	42.42	42.53	41.70	42.10	39.97	14,850
Nov 20, 2024	42.94	42.94	42.30	42.63	40.48	10,397
Nov 19, 2024	43.04	43.17	42.10	42.50	40.35	20,389
Nov 18, 2024	43.31	43.40	42.95	43.10	40.92	4,927
Nov 15, 2024	42.34	43.45	42.15	43.10	40.92	7,133
Nov 14, 2024	42.10	42.58	41.90	42.46	40.31	19,736
Nov 13, 2024	42.65	42.94	41.97	42.13	39.99	18,831
Nov 12, 2024	43.95	43.99	42.28	42.51	40.36	24,623
Nov 11, 2024	44.09	44.85	44.09	44.10	41.87	9,752
Nov 8, 2024	45.72	45.97	43.21	43.49	41.29	20,193
Nov 7, 2024	44.00	46.00	44.00	45.81	43.49	5,673
Nov 6, 2024	44.16	45.71	43.76	43.93	41.71	9,672
Nov 5, 2024	45.05	45.05	43.75	44.12	41.88	10,988
Nov 4, 2024	45.50	45.50	44.90	44.90	42.62	6,156
Nov 1, 2024	44.18	45.51	44.18	45.29	43.00	4,057
Oct 31, 2024	44.46	45.01	44.00	44.76	42.50	9,701
Oct 30, 2024	45.57	45.84	44.38	44.46	42.21	16,570
Oct 29, 2024	45.88	46.06	45.00	45.06	42.79	7,316
Oct 28, 2024	46.25	46.25	45.71	45.81	43.50	7,554
Oct 25, 2024	46.06	46.29	45.94	46.15	43.82	5,405
Oct 24, 2024	45.94	46.80	45.90	46.00	43.67	7,473
Oct 23, 2024	46.36	46.46	45.94	45.97	43.64	3,145
Oct 22, 2024	46.63	46.63	46.13	46.33	43.98	5,921
Oct 21, 2024	46.80	46.88	46.44	46.58	44.22	4,732
Oct 18, 2024	45.92	47.05	45.92	46.90	44.53	4,512
Oct 17, 2024	46.20	46.53	45.91	46.33	43.99	3,895
Oct 16, 2024	45.78	46.40	45.44	46.22	43.88	2,468
Oct 15, 2024	46.47	46.67	45.42	45.76	43.44	6,387
Oct 14, 2024	46.97	47.00	46.00	46.43	44.08	9,597
Oct 11, 2024	47.00	47.22	47.00	47.21	44.82	2,763
Oct 10, 2024	47.35	47.59	47.18	47.18	44.79	2,274
Oct 9, 2024	46.53	47.44	46.53	47.44	45.05	18,430
Oct 8, 2024	47.81	47.81	46.50	46.60	44.24	5,987
Oct 7, 2024	48.08	48.38	47.74	48.13	45.70	7,552
Oct 4, 2024	47.38	48.57	47.30	48.30	45.86	15,114
Oct 3, 2024	47.00	47.51	46.87	47.49	45.09	1,738
Oct 2, 2024	46.79	47.25	46.72	47.20	44.81	10,755
Oct 1, 2024	47.60	47.63	46.52	46.52	44.17	5,107
Sep 30, 2024	47.90	47.90	47.17	47.60	45.19	15,099
Sep 27, 2024	45.24	48.40	45.17	47.62	45.21	48,015
Sep 26, 2024	44.87	45.30	43.70	45.12	42.84	38,484
Sep 25, 2024	45.26	45.81	45.21	45.42	43.12	2,117
Sep 24, 2024	45.56	46.00	45.54	45.65	43.35	12,698
Sep 23, 2024	46.04	46.29	44.90	45.28	42.99	22,178
Sep 20, 2024	46.60	46.69	45.90	45.97	43.65	5,196
Sep 19, 2024	45.72	46.83	45.68	46.40	44.05	19,558
Sep 18, 2024	44.35	46.92	44.03	45.63	43.32	25,857
Sep 17, 2024	43.72	44.47	43.63	44.26	42.03	2,731
Sep 16, 2024	43.60	43.72	43.28	43.72	41.50	9,862
Sep 13, 2024	42.90	43.70	42.90	43.58	41.38	4,439
Sep 12, 2024	43.06	43.21	42.50	42.72	40.55	7,127
Sep 11, 2024	42.40	42.99	42.40	42.99	40.82	3,423
Sep 10, 2024	43.63	43.63	42.33	42.58	40.43	15,172
Sep 9, 2024	43.45	43.88	43.40	43.58	41.37	14,562
Sep 6, 2024	44.56	44.56	43.20	43.53	41.33	3,838
Sep 5, 2024	44.60	45.16	44.26	44.74	42.48	4,368
Sep 4, 2024	43.60	44.67	43.60	44.58	42.33	8,158
Sep 3, 2024	44.87	45.37	43.81	43.81	41.59	11,218
Sep 2, 2024	45.90	46.04	45.10	45.42	43.13	6,493
Aug 30, 2024	45.71	46.08	45.71	45.88	43.56	13,935
Aug 29, 2024	45.29	45.84	45.03	45.63	43.32	7,573
Aug 28, 2024	45.15	45.51	44.96	45.07	42.79	7,557
Aug 27, 2024	45.08	45.56	44.97	45.22	42.94	4,888
Aug 26, 2024	44.76	45.10	44.71	44.99	42.72	22,827
Aug 23, 2024	44.60	45.00	44.39	44.72	42.46	4,102
Aug 22, 2024	44.34	44.52	44.10	44.38	42.13	2,830
Aug 21, 2024	43.30	44.33	43.30	44.20	41.96	10,277
Aug 20, 2024	43.06	43.50	43.06	43.24	41.05	6,957
Aug 19, 2024	42.65	43.26	42.65	43.10	40.93	6,619
Aug 16, 2024	42.26	42.65	42.20	42.60	40.44	8,806
Aug 15, 2024	41.35	42.24	41.35	42.24	40.11	7,094
Aug 14, 2024	41.54	41.69	41.15	41.41	39.32	5,934
Aug 13, 2024	41.42	41.56	41.24	41.56	39.46	11,666
Aug 12, 2024	41.46	41.70	41.28	41.28	39.19	4,863
Aug 9, 2024	41.69	41.86	41.29	41.52	39.42	6,048
Aug 8, 2024	41.45	41.67	40.99	41.67	39.57	9,035
Aug 7, 2024	41.28	41.94	40.99	41.40	39.31	7,341
Aug 6, 2024	41.40	41.60	40.43	41.01	38.93	21,401
Aug 5, 2024	40.70	41.42	40.20	41.10	39.02	30,736
Aug 2, 2024	42.07	42.24	41.50	42.19	40.05	11,656
Aug 1, 2024	43.28	43.28	42.15	42.38	40.24	7,607
Jul 31, 2024	43.03	43.32	42.83	43.28	41.10	9,599
Jul 30, 2024	42.90	43.27	42.83	42.90	40.73	6,615
Jul 29, 2024	44.03	44.03	42.56	43.04	40.87	9,391
Jul 26, 2024	44.00	44.70	43.41	43.74	41.53	14,724
Jul 25, 2024	44.75	44.76	43.70	44.26	42.03	11,044
Jul 24, 2024	44.51	44.77	44.29	44.69	42.43	7,121
Jul 23, 2024	44.71	44.90	44.50	44.76	42.49	13,054
Jul 22, 2024	44.19	44.94	44.07	44.94	42.67	24,865
Jul 19, 2024	45.19	45.19	44.15	44.25	42.01	8,600
Jul 18, 2024	45.06	45.31	45.03	45.03	42.75	1,372
Jul 17, 2024	43.85	45.09	43.67	45.06	42.79	2,543
Jul 16, 2024	43.68	43.90	43.40	43.90	41.68	7,161
Jul 15, 2024	44.65	44.65	43.69	43.77	41.56	13,626
Jul 12, 2024	44.17	44.79	44.17	44.69	42.43	13,458
Jul 11, 2024	43.83	44.32	43.76	44.29	42.05	4,610
Jul 10, 2024	44.17	44.17	43.51	43.76	41.55	11,330
Jul 9, 2024	44.85	45.03	44.00	44.26	42.02	5,848
Jul 8, 2024	44.83	45.33	44.72	44.94	42.67	9,511
Jul 5, 2024	45.40	45.88	45.00	45.19	42.90	6,963
Jul 4, 2024	45.19	45.46	45.19	45.46	43.16	2,570
Jul 3, 2024	44.75	45.38	44.75	45.35	43.06	15,752
Jul 2, 2024	44.30	44.79	44.18	44.73	42.47	9,430
Jul 1, 2024	45.79	45.79	44.36	44.47	42.22	13,093
Jun 28, 2024	45.51	45.72	45.11	45.11	42.83	6,244
Jun 27, 2024	45.46	45.74	45.19	45.35	43.06	2,134
Jun 26, 2024	46.50	46.52	45.17	45.26	42.97	4,334
Jun 25, 2024	45.90	46.42	45.84	46.42	44.07	2,649
Jun 24, 2024	45.06	46.21	45.06	45.99	43.66	4,031
Jun 21, 2024	45.60	45.60	45.00	45.19	42.90	7,893
Jun 20, 2024	45.01	45.85	45.01	45.65	43.35	6,872
Jun 19, 2024	45.01	45.17	44.85	44.88	42.62	6,347
Jun 18, 2024	44.90	45.28	44.81	45.19	42.91	6,390
Jun 17, 2024	44.90	45.05	44.62	44.76	42.50	8,513
Jun 14, 2024	45.85	45.85	44.35	44.35	42.11	14,118
Jun 13, 2024	46.40	46.40	45.19	45.50	43.20	14,386
Jun 12, 2024	46.55	46.81	46.40	46.55	44.20	6,774
Jun 11, 2024	45.95	46.50	45.85	46.45	44.10	4,247
Jun 10, 2024	46.70	46.70	45.78	46.24	43.90	11,305
Jun 7, 2024	46.70	47.00	46.42	46.69	44.32	12,815
Jun 6, 2024	47.15	47.32	46.81	46.85	44.49	10,127
Jun 5, 2024	47.55	47.55	47.10	47.19	44.81	11,768
Jun 4, 2024	47.86	47.88	46.97	47.47	45.07	5,854
Jun 3, 2024	48.70	48.80	47.49	47.88	45.45	7,273
May 31, 2024	48.15	48.39	48.03	48.35	45.90	1,606
May 30, 2024	47.17	48.19	47.01	48.13	45.69	2,691
May 29, 2024	48.00	48.01	47.19	47.31	44.92	12,243
May 28, 2024	48.62	48.62	48.00	48.14	45.71	6,609
May 27, 2024	48.08	48.72	48.08	48.72	46.26	10,928
May 24, 2024	48.03	48.37	47.78	48.37	45.92	6,076
May 23, 2024	48.46	48.81	48.08	48.08	45.65	8,716
May 22, 2024	49.00	49.04	48.00	48.12	45.69	9,672
May 21, 2024	49.22	49.50	48.90	48.97	46.49	4,048
May 20, 2024	49.01	49.37	48.94	49.24	46.75	1,144
May 17, 2024	48.76	49.00	48.64	48.94	46.46	12,481
May 16, 2024	49.53	49.56	48.88	49.04	46.56	6,154
May 15, 2024	49.42	49.90	49.24	49.42	46.92	6,867
May 14, 2024	48.99	49.38	48.66	49.28	46.79	5,329
May 13, 2024	48.74	49.04	48.67	48.91	46.44	8,813
May 10, 2024	49.85	50.00	48.60	49.10	46.62	10,714
May 9, 2024	49.40	49.85	49.40	49.79	47.28	1,090
May 8, 2024	50.19	50.21	49.37	49.66	47.15	10,908
May 7, 2024	49.38	50.08	49.38	50.01	47.48	20,177
May 6, 2024	49.29	49.65	49.01	49.49	46.99	10,396
May 3, 2024	48.80	49.26	48.49	48.94	46.46	22,587
May 2, 2024	48.99	49.24	48.60	48.69	46.23	11,632

0R7.F Robertet SA

803.00

-0.86%

3407.T Asahi Kasei Corporation

1,009.50

+0.75%

4005.T Sumitomo Chemical Company, Limited

357.40

+2.06%

002460.SZ Ganfeng Lithium Group Co., Ltd.

29.95

-0.76%

051910.KS LG Chem, Ltd.

210,000.00

-2.78%

SGL.DE SGL Carbon SE

3.6800

+4.99%

DEEPAKNTR.NS Deepak Nitrite Limited

1,987.00

+2.66%

GRA.TO NanoXplore Inc.

2.4400

0.00%

PLYR Polymeric Resources Corporation

35.00

0.00%

SYENS.BR Syensqo SA/NV

63.64

+1.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BASF SE (BAS.F)

Related Tickers