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

Hamburg - Delayed Quote EUR

Basf SE (BAS.HM)

52.67

+1.27

+(2.47%)

At close: March 14 at 7:55:23 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	51.51	53.47	51.51	52.67	52.67	961
Mar 13, 2025	50.80	51.54	50.80	51.40	51.40	1,211
Mar 12, 2025	51.13	51.63	50.78	51.05	51.05	2,152
Mar 11, 2025	52.86	53.32	50.56	51.40	51.40	2,756
Mar 10, 2025	54.00	54.60	52.24	52.37	52.37	3,562
Mar 7, 2025	53.92	53.96	52.90	53.63	53.63	2,374
Mar 6, 2025	53.64	55.02	52.98	53.81	53.81	12,889
Mar 5, 2025	49.65	53.51	49.65	53.50	53.50	7,240
Mar 4, 2025	49.42	49.42	48.28	49.15	49.15	3,863
Mar 3, 2025	49.14	51.01	48.35	49.99	49.99	2,897
Feb 28, 2025	47.90	49.90	47.50	49.06	49.06	1,419
Feb 27, 2025	49.30	49.38	48.40	48.56	48.56	3,113
Feb 26, 2025	49.01	49.77	49.01	49.65	49.65	497
Feb 25, 2025	48.71	48.91	48.47	48.88	48.88	2,235
Feb 24, 2025	49.38	50.00	48.97	49.08	49.08	2,840
Feb 21, 2025	47.99	49.00	47.99	48.98	48.98	1,697
Feb 20, 2025	48.09	48.69	48.09	48.31	48.31	3,862
Feb 19, 2025	50.10	50.20	47.99	48.19	48.19	3,735
Feb 18, 2025	50.20	50.29	49.94	50.27	50.27	1,775
Feb 17, 2025	50.91	51.24	50.46	50.49	50.49	3,172
Feb 14, 2025	50.50	51.38	50.46	50.77	50.77	3,811
Feb 13, 2025	49.40	50.96	49.40	50.51	50.51	5,807
Feb 12, 2025	47.10	48.96	47.10	48.92	48.92	872
Feb 11, 2025	47.40	47.40	46.67	47.01	47.01	3,598
Feb 10, 2025	47.65	47.65	47.34	47.35	47.35	685
Feb 7, 2025	48.20	48.75	47.95	47.95	47.95	757
Feb 6, 2025	45.02	48.31	45.02	48.13	48.13	3,856
Feb 5, 2025	44.92	45.04	44.65	45.04	45.04	737
Feb 4, 2025	44.90	45.24	44.60	45.24	45.24	1,685
Feb 3, 2025	45.20	45.31	44.49	44.78	44.78	3,849
Jan 31, 2025	47.24	47.24	46.88	46.88	46.88	170
Jan 30, 2025	46.81	48.03	46.81	47.29	47.29	1,039
Jan 29, 2025	47.35	47.35	46.63	47.06	47.06	1,488
Jan 28, 2025	46.85	47.58	46.85	47.37	47.37	1,074
Jan 27, 2025	46.06	47.20	45.80	47.06	47.06	5,216
Jan 24, 2025	45.85	47.33	45.85	46.40	46.40	3,411
Jan 23, 2025	45.27	45.68	45.27	45.68	45.68	2,676
Jan 22, 2025	45.44	45.65	44.99	45.25	45.25	1,863
Jan 21, 2025	45.33	45.63	45.22	45.57	45.57	1,137
Jan 20, 2025	44.40	45.60	44.26	45.60	45.60	3,441
Jan 17, 2025	44.15	44.92	44.15	44.37	44.37	12,985
Jan 16, 2025	44.25	44.49	44.06	44.06	44.06	2,453
Jan 15, 2025	42.63	44.38	42.63	44.38	44.38	548
Jan 14, 2025	42.10	42.78	42.10	42.46	42.46	2,402
Jan 13, 2025	41.51	42.01	41.41	41.90	41.90	1,069
Jan 10, 2025	41.97	42.21	41.49	41.75	41.75	6,191
Jan 9, 2025	42.01	42.02	41.72	42.02	42.02	4,642
Jan 8, 2025	42.31	42.36	41.90	42.08	42.08	1,043
Jan 7, 2025	42.01	42.51	42.01	42.38	42.38	5,364
Jan 6, 2025	41.76	42.76	41.71	42.29	42.29	2,846
Jan 3, 2025	42.49	42.54	41.56	41.56	41.56	1,743
Jan 2, 2025	42.20	42.80	42.20	42.46	42.46	1,187
Dec 30, 2024	42.46	42.61	42.46	42.61	42.61	472
Dec 27, 2024	42.45	42.72	42.44	42.58	42.58	1,437
Dec 23, 2024	42.50	42.50	42.39	42.46	42.46	976
Dec 20, 2024	42.54	42.69	41.99	42.69	42.69	3,161
Dec 19, 2024	43.15	43.15	42.58	42.58	42.58	5,852
Dec 18, 2024	43.54	43.54	43.18	43.29	43.29	6,403
Dec 17, 2024	43.60	43.80	43.58	43.58	43.58	1,460
Dec 16, 2024	44.54	44.54	43.69	43.69	43.69	1,886
Dec 13, 2024	44.94	44.94	44.40	44.40	44.40	1,972
Dec 12, 2024	44.72	45.70	44.72	45.15	45.15	1,245
Dec 11, 2024	44.88	45.06	44.81	44.91	44.91	715
Dec 10, 2024	45.01	45.01	44.74	44.80	44.80	2,000
Dec 9, 2024	43.88	45.51	43.88	45.03	45.03	4,453
Dec 6, 2024	43.51	44.01	43.51	43.88	43.88	675
Dec 5, 2024	43.47	43.65	43.19	43.57	43.57	1,750
Dec 4, 2024	44.01	44.01	43.74	43.84	43.84	2,642
Dec 3, 2024	43.33	44.04	43.33	44.03	44.03	1,311
Dec 2, 2024	42.83	43.40	42.83	43.26	43.26	1,335
Nov 29, 2024	41.99	42.42	41.98	42.24	42.24	2,719
Nov 28, 2024	41.98	42.26	41.81	42.10	42.10	1,333
Nov 27, 2024	42.28	42.28	41.74	42.21	42.21	1,654
Nov 26, 2024	42.76	42.94	42.17	42.29	42.29	1,778
Nov 25, 2024	42.42	43.10	42.42	43.06	43.06	4,085
Nov 22, 2024	42.20	42.65	42.19	42.63	42.63	1,040
Nov 21, 2024	42.53	42.53	41.80	41.97	41.97	6,131
Nov 20, 2024	42.88	42.88	42.39	42.58	42.58	851
Nov 19, 2024	43.24	43.24	42.13	42.43	42.43	10,625
Nov 18, 2024	43.44	43.44	42.96	43.06	43.06	1,784
Nov 15, 2024	42.40	43.38	42.15	43.01	43.01	2,155
Nov 14, 2024	42.05	42.57	42.01	42.35	42.35	1,509
Nov 13, 2024	42.88	42.88	41.99	42.10	42.10	4,441
Nov 12, 2024	43.87	43.87	42.43	42.43	42.43	1,389
Nov 11, 2024	44.09	44.76	44.09	44.53	44.53	776
Nov 8, 2024	45.85	45.85	43.44	43.44	43.44	1,918
Nov 7, 2024	44.10	46.01	44.10	45.90	45.90	3,133
Nov 6, 2024	44.25	45.22	43.83	43.83	43.83	2,070
Nov 5, 2024	45.01	45.01	43.94	44.08	44.08	3,889
Nov 4, 2024	45.50	45.50	45.01	45.01	45.01	1,011
Nov 1, 2024	44.53	45.56	44.53	45.56	45.56	626
Oct 31, 2024	44.31	44.50	44.06	44.50	44.50	200
Oct 30, 2024	45.60	45.60	44.32	44.50	44.50	6,346
Oct 29, 2024	45.87	45.87	45.01	45.01	45.01	450
Oct 28, 2024	46.12	46.62	45.73	45.73	45.73	2,578
Oct 25, 2024	46.03	46.13	45.92	46.01	46.01	1,000
Oct 24, 2024	45.99	46.72	45.97	46.10	46.10	1,946
Oct 23, 2024	46.36	46.36	46.10	46.26	46.26	2,127
Oct 22, 2024	46.44	46.44	46.13	46.29	46.29	728
Oct 21, 2024	46.80	46.87	46.54	46.54	46.54	998
Oct 18, 2024	46.06	47.07	46.06	47.01	47.01	2,083
Oct 17, 2024	46.31	46.46	46.03	46.29	46.29	4,623
Oct 16, 2024	45.72	46.38	45.72	46.38	46.38	700
Oct 15, 2024	46.47	46.47	45.47	45.76	45.76	869
Oct 14, 2024	46.69	46.85	45.99	46.34	46.34	1,203
Oct 11, 2024	46.96	47.15	46.96	47.03	47.03	529
Oct 10, 2024	47.44	47.49	47.28	47.47	47.47	1,658
Oct 9, 2024	46.53	47.31	46.53	47.28	47.28	3,591
Oct 8, 2024	47.47	47.47	46.70	46.70	46.70	873
Oct 7, 2024	48.19	48.19	47.76	48.03	48.03	1,180
Oct 4, 2024	47.49	48.51	47.49	48.42	48.42	1,311
Oct 3, 2024	46.90	47.44	46.90	47.44	47.44	185
Oct 2, 2024	46.79	47.00	46.78	47.00	47.00	773
Oct 1, 2024	47.60	47.75	46.74	46.74	46.74	1,825
Sep 30, 2024	47.92	47.92	47.26	47.38	47.38	3,933
Sep 27, 2024	45.22	48.41	45.06	48.15	48.15	4,548
Sep 26, 2024	44.80	45.10	43.83	45.10	45.10	1,936
Sep 25, 2024	45.26	45.65	45.26	45.35	45.35	439
Sep 24, 2024	45.58	45.80	45.54	45.80	45.80	984
Sep 23, 2024	46.12	46.12	44.99	45.12	45.12	1,238
Sep 20, 2024	46.69	46.69	46.33	46.33	46.33	2,389
Sep 19, 2024	45.76	46.83	45.76	46.78	46.78	1,640
Sep 18, 2024	44.37	46.26	44.31	45.50	45.50	1,033
Sep 17, 2024	43.74	44.57	43.67	44.40	44.40	1,230
Sep 16, 2024	43.52	43.72	43.30	43.72	43.72	933
Sep 13, 2024	42.83	43.69	42.83	43.51	43.51	762
Sep 12, 2024	43.35	43.35	42.46	42.56	42.56	2,290
Sep 11, 2024	42.47	42.98	42.40	42.43	42.43	1,976
Sep 10, 2024	43.51	43.51	42.30	42.30	42.30	2,086
Sep 9, 2024	43.40	43.81	43.40	43.61	43.61	417
Sep 6, 2024	44.49	44.49	43.50	43.50	43.50	343
Sep 5, 2024	44.40	45.00	44.40	44.81	44.81	1,570
Sep 4, 2024	43.74	44.58	43.74	44.56	44.56	1,205
Sep 3, 2024	45.40	45.40	44.48	44.48	44.48	517
Sep 2, 2024	46.00	46.00	45.17	45.42	45.42	2,427
Aug 30, 2024	45.72	46.04	45.72	45.91	45.91	925
Aug 29, 2024	45.10	45.79	45.10	45.72	45.72	1,671
Aug 28, 2024	45.21	45.51	45.21	45.38	45.38	531
Aug 27, 2024	45.01	45.58	45.01	45.19	45.19	454
Aug 26, 2024	44.78	45.00	44.75	44.99	44.99	2,699
Aug 23, 2024	44.44	45.01	44.44	45.01	45.01	185
Aug 22, 2024	44.30	44.49	44.18	44.46	44.46	1,835
Aug 21, 2024	43.30	44.29	43.30	44.29	44.29	2,450
Aug 20, 2024	43.01	43.44	43.01	43.29	43.29	1,548
Aug 19, 2024	42.65	43.10	42.65	43.10	43.10	574
Aug 16, 2024	42.15	42.56	42.15	42.49	42.49	3,800
Aug 15, 2024	41.37	42.24	41.37	42.24	42.24	567
Aug 14, 2024	41.32	41.56	41.32	41.38	41.38	270
Aug 13, 2024	41.31	41.49	41.29	41.49	41.49	394
Aug 12, 2024	41.75	41.75	41.30	41.31	41.31	1,438
Aug 9, 2024	41.78	41.78	41.26	41.26	41.26	2,242
Aug 8, 2024	41.33	41.53	41.07	41.53	41.53	1,448
Aug 7, 2024	40.94	41.92	40.94	41.50	41.50	2,060
Aug 6, 2024	41.40	41.40	40.42	41.04	41.04	4,769
Aug 5, 2024	41.15	41.22	40.44	41.06	41.06	7,213
Aug 2, 2024	42.07	42.07	41.70	41.90	41.90	2,269
Aug 1, 2024	43.20	43.20	42.19	42.35	42.35	2,248
Jul 31, 2024	43.10	43.24	42.83	43.24	43.24	1,944
Jul 30, 2024	42.99	43.22	42.76	42.76	42.76	1,964
Jul 29, 2024	43.67	43.83	42.67	43.10	43.10	1,173
Jul 26, 2024	44.35	44.35	43.46	43.63	43.63	1,141
Jul 25, 2024	44.40	44.76	43.80	44.63	44.63	2,140
Jul 24, 2024	44.51	44.80	44.40	44.80	44.80	551
Jul 23, 2024	44.76	44.76	44.56	44.74	44.74	860
Jul 22, 2024	44.17	44.91	44.17	44.85	44.85	594
Jul 19, 2024	45.10	45.10	44.42	44.42	44.42	281
Jul 18, 2024	45.04	45.40	45.04	45.15	45.15	387
Jul 17, 2024	43.76	45.01	43.76	44.74	44.74	1,240
Jul 16, 2024	43.63	43.84	43.51	43.84	43.84	1,776
Jul 15, 2024	44.51	44.60	44.24	44.24	44.24	728
Jul 12, 2024	44.20	44.49	44.20	44.49	44.49	410
Jul 11, 2024	43.65	44.15	43.65	44.13	44.13	2,070
Jul 10, 2024	44.27	44.27	43.47	43.72	43.72	4,516
Jul 9, 2024	44.85	44.96	44.10	44.40	44.40	375
Jul 8, 2024	44.91	45.17	44.85	44.85	44.85	2,084
Jul 5, 2024	45.45	45.78	45.28	45.28	45.28	2,509
Jul 4, 2024	45.35	45.53	45.18	45.53	45.53	1,287
Jul 3, 2024	44.65	45.29	44.65	45.26	45.26	1,154
Jul 2, 2024	44.33	44.67	44.18	44.60	44.60	1,294
Jul 1, 2024	45.63	45.63	44.37	44.38	44.38	1,271
Jun 28, 2024	45.51	45.67	45.19	45.19	45.19	529
Jun 27, 2024	45.21	45.56	45.21	45.56	45.56	520
Jun 26, 2024	46.50	46.50	45.25	45.28	45.28	565
Jun 25, 2024	45.93	46.37	45.93	46.37	46.37	524
Jun 24, 2024	45.15	46.20	45.15	46.09	46.09	1,755
Jun 21, 2024	45.50	45.50	45.07	45.12	45.12	663
Jun 20, 2024	45.10	45.50	44.96	45.42	45.42	859
Jun 19, 2024	45.17	45.17	44.98	44.98	44.98	816
Jun 18, 2024	44.90	45.08	44.88	45.03	45.03	2,120
Jun 17, 2024	44.78	44.81	44.62	44.81	44.81	739
Jun 14, 2024	45.85	45.85	44.88	44.90	44.90	1,472
Jun 13, 2024	46.25	46.25	45.47	45.67	45.67	7,487
Jun 12, 2024	46.56	46.69	46.47	46.58	46.58	1,348
Jun 11, 2024	46.15	46.42	46.15	46.40	46.40	3,105
Jun 10, 2024	46.51	46.58	46.06	46.06	46.06	575
Jun 7, 2024	46.94	46.94	46.53	46.53	46.53	1,469
Jun 6, 2024	47.21	47.21	46.83	46.83	46.83	690
Jun 5, 2024	47.53	47.53	47.12	47.12	47.12	1,241
Jun 4, 2024	47.78	47.88	46.96	47.47	47.47	1,443
Jun 3, 2024	48.62	48.62	47.88	47.88	47.88	2,232
May 31, 2024	47.99	48.21	47.99	48.21	48.21	825
May 30, 2024	47.01	48.13	47.01	48.13	48.13	1,631
May 29, 2024	47.90	47.90	47.20	47.22	47.22	5,125
May 28, 2024	48.64	48.64	48.10	48.10	48.10	5,660
May 27, 2024	48.08	48.58	48.08	48.58	48.58	777
May 24, 2024	48.06	48.15	47.76	48.15	48.15	798
May 23, 2024	48.30	48.67	48.30	48.44	48.44	123
May 22, 2024	48.97	48.97	48.29	48.29	48.29	3,528
May 21, 2024	49.10	49.17	49.10	49.17	49.17	10
May 20, 2024	48.80	49.19	48.80	49.19	49.19	3,399
May 17, 2024	48.56	48.97	48.56	48.97	48.97	2,404
May 16, 2024	49.47	49.55	48.99	48.99	48.99	556
May 15, 2024	49.42	49.83	49.38	49.61	49.61	3,836
May 14, 2024	49.03	49.29	49.00	49.20	49.20	1,243
May 13, 2024	48.94	48.99	48.70	48.99	48.99	1,217
May 10, 2024	49.78	49.90	48.85	48.85	48.85	2,432
May 9, 2024	49.56	49.56	49.54	49.54	49.54	4
May 8, 2024	49.94	50.17	49.69	49.69	49.69	86
May 7, 2024	49.50	49.96	49.50	49.86	49.86	2,407
May 6, 2024	49.03	49.47	49.00	49.47	49.47	588
May 3, 2024	48.70	49.06	48.49	49.06	49.06	1,562
May 2, 2024	48.70	48.96	48.63	48.63	48.63	1,001
Apr 30, 2024	49.12	49.57	48.92	49.00	49.00	1,376
Apr 29, 2024	48.96	49.16	48.78	49.04	49.04	860
Apr 26, 2024	3.40 Dividend
Apr 26, 2024	47.92	48.84	47.92	48.80	48.80	2,114
Apr 25, 2024	51.82	51.82	50.38	50.69	47.29	2,451
Apr 24, 2024	51.37	51.42	51.14	51.38	47.93	1,275
Apr 23, 2024	51.26	51.26	50.82	51.15	47.72	2,494
Apr 22, 2024	51.14	51.17	50.66	51.15	47.72	4,493
Apr 19, 2024	50.40	50.68	50.24	50.68	47.28	1,481
Apr 18, 2024	51.19	51.34	50.70	50.90	47.49	1,352
Apr 17, 2024	50.75	51.27	50.58	51.27	47.83	1,981
Apr 16, 2024	51.15	51.15	50.41	50.68	47.28	1,921
Apr 15, 2024	51.30	52.08	51.30	51.52	48.06	1,766
Apr 12, 2024	52.16	52.62	51.61	51.61	48.15	1,639
Apr 11, 2024	53.87	53.87	51.97	52.20	48.70	3,009
Apr 10, 2024	52.84	54.02	52.84	53.80	50.19	751
Apr 9, 2024	54.03	54.09	53.47	53.47	49.88	2,822
Apr 8, 2024	53.99	54.18	53.60	53.85	50.24	2,837
Apr 5, 2024	54.03	54.43	53.79	53.79	50.18	10,951
Apr 4, 2024	54.41	54.87	54.19	54.19	50.56	6,562
Apr 3, 2024	53.69	54.69	53.69	54.40	50.75	1,407
Apr 2, 2024	52.98	54.15	52.92	53.96	50.34	5,506
Mar 28, 2024	53.28	53.28	52.85	52.85	49.31	946
Mar 27, 2024	52.53	53.50	52.53	53.17	49.60	1,391
Mar 26, 2024	52.89	52.94	52.56	52.65	49.12	1,998
Mar 25, 2024	52.54	53.02	52.53	52.74	49.20	4,392
Mar 22, 2024	52.46	52.76	52.46	52.69	49.16	915
Mar 21, 2024	52.14	52.74	52.14	52.56	49.03	3,355
Mar 20, 2024	50.93	52.05	50.93	51.81	48.33	1,879
Mar 19, 2024	48.97	50.50	48.90	50.48	47.09	5,006
Mar 18, 2024	49.30	49.39	48.96	48.96	45.68	650
Mar 15, 2024	48.79	49.26	48.79	49.15	45.85	1,390
Mar 14, 2024	49.65	49.65	48.68	48.68	45.41	4,852