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

XETRA - Delayed Quote EUR

Basler Aktiengesellschaft (BSL.DE)

9.00
0.00
(0.00%)
As of 3:07:09 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.819.118.679.009.005,902
Apr 24, 20258.239.008.189.009.0020,810
Apr 23, 20257.608.087.608.088.0811,072
Apr 22, 20257.627.767.627.767.76884
Apr 17, 20257.707.707.707.707.70385
Apr 16, 20257.727.727.607.617.613,686
Apr 15, 20257.887.887.887.887.88-
Apr 14, 20257.907.907.887.887.882,663
Apr 11, 20258.178.177.907.937.931,848
Apr 10, 20257.948.477.918.398.3920,243
Apr 9, 20257.627.887.577.797.794,004
Apr 8, 20257.947.947.507.737.732,848
Apr 7, 20257.167.456.907.437.4322,781
Apr 4, 20258.398.507.597.837.8327,009
Apr 3, 20259.009.208.708.708.7017,712
Apr 2, 20258.919.488.909.309.3020,757
Apr 1, 20258.799.008.789.009.007,002
Mar 31, 20258.818.818.608.708.7026,946
Mar 28, 20258.298.888.208.808.8020,136
Mar 27, 20258.298.298.108.208.203,697
Mar 26, 20258.448.448.198.318.315,511
Mar 25, 20258.808.808.538.538.534,202
Mar 24, 20258.848.848.848.848.84-
Mar 21, 20258.168.848.108.848.8430,732
Mar 20, 20258.038.207.898.208.207,739
Mar 19, 20258.108.107.948.008.005,377
Mar 18, 20258.168.287.968.068.0614,910
Mar 17, 20257.237.237.237.237.23-
Mar 14, 20257.137.236.797.237.2314,406
Mar 13, 20257.407.407.217.277.275,063
Mar 12, 20257.507.607.457.487.483,851
Mar 11, 20257.687.687.507.567.561,253
Mar 10, 20257.387.597.367.597.598,855
Mar 7, 20257.687.737.507.507.508,918
Mar 6, 20257.687.687.567.637.637,086
Mar 5, 20257.487.697.477.607.604,104
Mar 4, 20257.847.847.397.417.4118,043
Mar 3, 20258.168.167.807.947.9416,951
Feb 28, 20258.148.147.978.048.045,771
Feb 27, 20258.138.247.978.248.245,337
Feb 26, 20257.908.137.898.058.05-
Feb 25, 20257.407.827.407.827.8211,052
Feb 24, 20257.837.837.137.427.4232,395
Feb 21, 20258.458.557.547.947.9441,836
Feb 20, 20258.368.508.328.348.342,862
Feb 19, 20258.428.568.428.448.44949
Feb 18, 20258.508.608.458.508.509,432
Feb 17, 20258.598.608.478.498.495,173
Feb 14, 20258.408.708.358.508.5011,702
Feb 13, 20258.408.408.308.308.308,262
Feb 12, 20258.198.498.198.498.497,065
Feb 11, 20258.208.508.118.118.1115,099
Feb 10, 20258.238.238.238.238.23-
Feb 7, 20258.258.258.008.238.2316,454
Feb 6, 20258.088.228.038.188.187,499
Feb 5, 20258.528.568.048.168.1615,218
Feb 4, 20257.708.627.708.368.3615,568
Feb 3, 20258.158.197.427.607.6027,888
Jan 31, 20257.138.167.048.128.1225,669
Jan 30, 20256.897.206.737.047.0414,909
Jan 29, 20256.786.936.786.816.814,036
Jan 28, 20256.697.026.696.866.8613,119
Jan 27, 20256.796.796.556.616.614,230
Jan 24, 20256.656.656.656.656.65-
Jan 23, 20256.766.776.606.656.652,612
Jan 22, 20256.676.816.676.676.676,895
Jan 21, 20256.816.816.816.816.81-
Jan 20, 20256.816.816.816.816.81-
Jan 17, 20256.816.816.816.816.81-
Jan 16, 20256.836.836.796.816.812,696
Jan 15, 20256.906.926.806.926.926,692
Jan 14, 20256.626.876.626.866.865,408
Jan 13, 20256.486.616.356.616.617,479
Jan 10, 20256.437.006.376.626.6216,732
Jan 9, 20256.986.986.446.496.4925,663
Jan 8, 20256.736.996.726.906.9027,392
Jan 7, 20256.596.826.596.646.6414,910
Jan 6, 20256.396.806.316.676.6713,930
Jan 3, 20256.336.336.036.216.2122,724
Jan 2, 20256.256.406.096.256.2516,280
Dec 30, 20245.786.145.786.126.1212,681
Dec 27, 20245.946.045.705.705.7019,051
Dec 23, 20246.206.206.076.076.075,593
Dec 20, 20246.066.176.036.126.1219,472
Dec 19, 20246.106.246.106.146.1424,153
Dec 18, 20246.116.206.106.106.1013,442
Dec 17, 20246.216.326.116.166.1686,289
Dec 16, 20246.066.156.066.126.1215,200
Dec 13, 20246.146.206.056.066.0622,566
Dec 12, 20246.006.215.925.975.9744,302
Dec 11, 20245.726.035.725.955.955,463
Dec 10, 20245.665.665.665.665.66-
Dec 9, 20245.815.935.505.665.6622,889
Dec 6, 20245.705.845.705.735.7311,330
Dec 5, 20245.805.865.705.705.705,858
Dec 4, 20245.705.815.565.705.7025,795
Dec 3, 20245.505.615.495.525.5211,211
Dec 2, 20245.905.955.615.615.6117,988
Nov 29, 20245.906.015.855.905.9014,954
Nov 28, 20245.405.405.405.405.40-
Nov 27, 20245.335.605.295.405.4017,261
Nov 26, 20245.285.335.285.335.332,042
Nov 25, 20245.155.335.155.315.317,123
Nov 22, 20245.125.285.125.145.145,794
Nov 21, 20245.415.415.185.205.208,097
Nov 20, 20245.275.405.275.305.306,899
Nov 19, 20245.295.445.295.335.3315,411
Nov 18, 20245.455.455.455.455.45-
Nov 15, 20245.555.555.455.455.453,193
Nov 14, 20245.415.575.415.505.504,113
Nov 13, 20245.535.655.415.505.5023,080
Nov 12, 20245.996.045.615.615.6125,104
Nov 11, 20245.706.085.706.086.086,143
Nov 8, 20245.976.065.785.795.796,919
Nov 7, 20246.236.235.986.006.008,408
Nov 6, 20246.006.296.006.196.1910,788
Nov 5, 20245.606.055.506.006.0054,495
Nov 4, 20245.595.705.305.335.3328,738
Nov 1, 20245.365.365.365.365.36-
Oct 31, 20245.815.835.165.365.3649,383
Oct 30, 20245.916.005.855.855.8512,547
Oct 29, 20246.016.155.905.955.9519,563
Oct 28, 20246.036.085.945.965.9621,855
Oct 25, 20246.046.045.915.985.9821,339
Oct 24, 20246.126.185.975.975.9743,068
Oct 23, 20246.196.306.096.096.0940,352
Oct 22, 20246.676.706.136.206.20153,546
Oct 21, 20248.158.386.416.616.6169,860
Oct 18, 20248.268.338.088.208.2015,359
Oct 17, 20248.478.678.108.148.1412,642
Oct 16, 20248.558.718.478.508.503,432
Oct 15, 20248.768.838.608.638.637,762
Oct 14, 20248.708.828.588.688.688,517
Oct 11, 20248.758.958.628.688.681,835
Oct 10, 20249.229.228.888.888.885,627
Oct 9, 20248.909.178.809.109.106,206
Oct 8, 20248.809.338.809.339.337,409
Oct 7, 20249.159.158.808.808.806,214
Oct 4, 20249.019.269.009.179.173,158
Oct 3, 20249.079.159.009.009.001,600
Oct 2, 20249.029.028.948.988.981,044
Oct 1, 20249.089.088.939.009.004,128
Sep 30, 20248.879.078.878.998.993,869
Sep 27, 20248.819.098.818.958.957,356
Sep 26, 20248.799.018.798.908.907,792
Sep 25, 20248.318.738.318.738.734,560
Sep 24, 20248.388.488.298.448.4411,958
Sep 23, 20248.408.408.178.358.3527,129
Sep 20, 20249.449.608.358.358.35408,300
Sep 19, 20249.459.759.319.539.5313,199
Sep 18, 20249.349.449.109.369.368,425
Sep 17, 20249.149.509.149.449.444,580
Sep 16, 20249.129.469.129.249.243,985
Sep 13, 20249.149.559.119.299.297,921
Sep 12, 20248.509.038.509.039.035,804
Sep 11, 20248.248.758.248.508.5019,074
Sep 10, 20248.888.988.358.358.358,415
Sep 9, 20249.449.488.808.808.8017,950
Sep 6, 20249.769.769.319.359.357,375
Sep 5, 20249.739.799.649.679.674,659
Sep 4, 20249.809.809.709.769.763,497
Sep 3, 202410.0410.049.809.809.806,766
Sep 2, 20249.8010.069.8010.0010.003,617
Aug 30, 20249.959.959.689.709.7014,274
Aug 29, 20249.8910.009.809.859.858,979
Aug 28, 202410.2210.309.759.899.893,070
Aug 27, 20249.9610.309.9210.3010.307,295
Aug 26, 202410.0010.009.869.879.8712,743
Aug 23, 202410.2810.2810.0010.0410.0419,393
Aug 22, 202410.1810.2010.1610.2010.205,457
Aug 21, 202410.0010.3010.0010.2610.265,155
Aug 20, 202410.1010.1010.0010.0010.00-
Aug 19, 20249.9210.169.9210.0010.004,096
Aug 16, 202410.2010.229.9010.0210.022,126
Aug 15, 202410.0610.129.8710.1210.121,602
Aug 14, 20249.8310.029.7010.0210.022,972
Aug 13, 202410.1010.109.739.849.8413,791
Aug 12, 202410.1810.1810.1010.1010.108,449
Aug 9, 20249.6510.269.6510.2610.2610,499
Aug 8, 20249.009.758.759.759.759,938
Aug 7, 20249.179.179.009.109.1017,716
Aug 6, 20249.309.309.059.089.084,132
Aug 5, 20249.069.248.689.199.1910,253
Aug 2, 20249.829.859.209.209.203,163
Aug 1, 20249.9510.029.779.849.844,496
Jul 31, 20249.839.979.839.869.863,537
Jul 30, 20249.8610.049.829.909.908,104
Jul 29, 202410.1010.109.9510.0010.003,149
Jul 26, 202410.0810.089.939.989.984,160
Jul 25, 202410.4010.449.8310.0010.0014,123
Jul 24, 202410.9210.9210.3810.5010.5014,070
Jul 23, 202410.9410.9410.8210.9010.9011,609
Jul 22, 202410.6011.0010.6010.9210.926,552
Jul 19, 202410.5010.6410.5010.5210.521,734
Jul 18, 202410.5610.7010.5210.5210.522,555
Jul 17, 202410.8210.9610.5210.5210.523,225
Jul 16, 202410.8811.0410.8810.9210.924,960
Jul 15, 202411.1011.1010.9211.0011.005,586
Jul 12, 202411.2611.3811.0011.0011.0021,053
Jul 11, 202411.0611.3411.0611.3411.3419,725
Jul 10, 202411.0811.1211.0011.1211.124,490
Jul 9, 202410.9011.0610.8410.9410.9410,693
Jul 8, 202410.7411.0010.7410.9010.903,674
Jul 5, 202410.9811.2010.9810.9810.985,941
Jul 4, 202410.9411.1810.7611.1011.107,554
Jul 3, 202410.6011.0610.6011.0011.008,992
Jul 2, 202410.7410.7810.4410.6010.608,803
Jul 1, 202410.9611.0610.6410.7410.7410,148
Jun 28, 202410.7010.8010.5010.6210.627,640
Jun 27, 202410.7210.7210.5410.6410.645,173
Jun 26, 202411.0411.0410.7610.7610.769,020
Jun 25, 202411.2611.2610.8410.9010.9010,327
Jun 24, 202410.9411.4810.9211.2611.2617,543
Jun 21, 202411.3411.3411.0611.1611.166,702
Jun 20, 202411.5011.5611.4011.4411.444,578
Jun 19, 202411.9011.9211.4011.4011.4013,350
Jun 18, 202411.7412.0011.7411.9411.949,596
Jun 17, 202411.3011.8611.2811.6411.6418,833
Jun 14, 202411.8611.8611.1211.2011.2017,857
Jun 13, 202412.1012.1211.6211.6811.6828,160
Jun 12, 202411.8812.3011.7812.2412.2410,551
Jun 11, 202411.7811.9211.7211.8411.846,053
Jun 10, 202411.6411.7611.6411.7611.765,930
Jun 7, 202412.0812.0811.5811.5811.588,356
Jun 6, 202411.7012.4411.7012.1012.1038,199
Jun 5, 202411.4411.6611.4211.6611.666,266
Jun 4, 202411.6011.6011.4011.4411.447,995
Jun 3, 202411.9411.9611.5011.5611.5621,803
May 31, 202411.8611.9011.7011.7411.7411,448
May 30, 202411.8212.0611.8012.0012.004,142
May 29, 202411.8012.0011.6811.7611.7610,946
May 28, 202412.4412.5811.9812.0412.0416,143
May 27, 202412.2612.4611.9812.3412.3410,128
May 24, 202412.0012.1411.8012.1412.147,709
May 23, 202411.9012.1811.8611.9811.989,451
May 22, 202412.4612.6011.9812.0212.0217,264
May 21, 202412.2812.3811.9612.3412.3425,175
May 20, 202412.0012.9012.0012.4012.4051,187
May 17, 202412.0212.0211.6011.8811.8817,279
May 16, 202412.1812.3211.8811.9411.9422,374
May 15, 202411.8812.0211.6211.9411.9416,643
May 14, 202411.3211.7011.2411.6411.6421,048
May 13, 202411.4411.4411.1411.3811.3819,250
May 10, 202411.3211.5211.3211.4611.4617,949
May 9, 202411.2411.3811.0011.3811.3821,312
May 8, 202411.5611.5811.2011.2211.2214,521
May 7, 202411.1211.6411.0211.6411.6425,513
May 6, 202411.0011.3411.0011.2611.2610,871
May 3, 202410.9811.2010.8611.1611.1616,926
May 2, 202411.3811.3810.9210.9410.9411,363
Apr 30, 202411.2011.3211.1011.1611.1611,458
Apr 29, 202410.8011.2610.7811.1611.167,877
Apr 26, 202410.7410.9610.7210.9610.964,488
Apr 25, 202410.6210.7010.4610.7010.709,537