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

Hamburg - Delayed Quote EUR

Basler AG (BSL.HM)

8.32
-0.48
(-5.45%)
As of 9:06:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20258.418.418.328.328.32-
Apr 28, 20258.808.808.808.808.80-
Apr 25, 20258.908.908.908.908.90-
Apr 24, 20257.887.887.887.887.88-
Apr 23, 20257.657.657.657.657.65-
Apr 22, 20257.527.527.527.527.52-
Apr 17, 20257.377.377.377.377.37-
Apr 16, 20257.627.627.627.627.62-
Apr 15, 20257.717.717.717.717.71-
Apr 14, 20257.847.847.847.847.84-
Apr 11, 20258.288.288.288.288.28-
Apr 10, 20258.228.228.228.228.22-
Apr 9, 20257.387.387.387.387.38-
Apr 8, 20257.568.007.568.008.00660
Apr 7, 20257.877.877.877.877.87-
Apr 4, 20258.508.508.508.508.50-
Apr 3, 20258.418.418.418.418.41-
Apr 2, 20258.738.738.738.738.73-
Apr 1, 20258.628.628.628.628.62-
Mar 31, 20258.558.708.558.708.70150
Mar 28, 20258.038.038.038.038.03-
Mar 27, 20258.148.148.148.148.14900
Mar 26, 20258.208.298.208.298.291,000
Mar 25, 20258.668.668.668.668.66-
Mar 24, 20258.648.648.648.648.64-
Mar 21, 20257.947.947.947.947.94-
Mar 20, 20257.837.837.837.837.83-
Mar 19, 20257.797.797.797.797.79-
Mar 18, 20257.837.837.837.837.83-
Mar 17, 20257.087.087.087.087.08-
Mar 14, 20257.097.097.097.097.09-
Mar 13, 20257.267.267.267.267.26-
Mar 12, 20257.347.347.347.347.34-
Mar 11, 20257.557.557.557.557.55-
Mar 10, 20257.377.377.377.377.37-
Mar 7, 20257.357.357.357.357.35-
Mar 6, 20257.437.787.437.787.782,000
Mar 5, 20257.387.387.387.387.38-
Mar 4, 20257.737.737.587.587.58300
Mar 3, 20257.807.997.747.747.741,700
Feb 28, 20258.038.038.038.038.03-
Feb 27, 20257.847.847.847.847.84-
Feb 26, 20257.697.697.697.697.69-
Feb 25, 20257.227.227.227.227.22-
Feb 24, 20257.777.777.777.777.77-
Feb 21, 20258.218.458.218.458.452,000
Feb 20, 20258.308.308.308.308.30-
Feb 19, 20258.378.378.378.378.37-
Feb 18, 20258.428.428.428.428.42-
Feb 17, 20258.518.598.518.598.59900
Feb 14, 20258.098.098.098.098.09-
Feb 13, 20258.358.518.358.518.51300
Feb 12, 20258.258.258.258.258.25-
Feb 11, 20258.188.188.188.188.18-
Feb 10, 20258.368.438.368.438.434,000
Feb 7, 20258.108.108.108.108.10-
Feb 6, 20258.098.098.088.088.08100
Feb 5, 20258.198.198.198.198.19-
Feb 4, 20257.677.677.677.677.67-
Feb 3, 20257.547.547.547.547.54368
Jan 31, 20257.017.017.017.017.01-
Jan 30, 20256.856.856.856.856.85-
Jan 29, 20256.836.836.836.836.83-
Jan 28, 20256.566.566.566.566.56-
Jan 27, 20256.566.566.566.566.56-
Jan 24, 20256.626.626.626.626.62-
Jan 23, 20256.696.696.696.696.69-
Jan 22, 20256.526.526.526.526.52-
Jan 21, 20256.636.636.636.636.63-
Jan 20, 20256.886.886.886.886.88148
Jan 17, 20256.686.686.686.686.68-
Jan 16, 20256.826.826.826.826.82-
Jan 15, 20256.756.916.756.916.91150
Jan 14, 20256.496.496.496.496.49-
Jan 13, 20256.586.586.586.586.58-
Jan 10, 20256.486.486.486.486.48-
Jan 9, 20256.796.796.426.426.4227
Jan 8, 20256.846.896.846.896.89100
Jan 7, 20256.657.146.657.147.143,500
Jan 6, 20256.376.796.376.796.79300
Jan 3, 20256.146.146.146.146.14-
Jan 2, 20256.096.366.096.366.36100
Dec 30, 20245.785.785.785.785.78-
Dec 27, 20245.965.965.965.965.96-
Dec 23, 20246.106.106.106.106.10-
Dec 20, 20246.126.126.126.126.12-
Dec 19, 20246.096.096.096.096.09-
Dec 18, 20246.146.146.146.146.14-
Dec 17, 20246.066.066.066.066.06-
Dec 16, 20246.016.016.016.016.01-
Dec 13, 20246.016.016.016.016.01-
Dec 12, 20245.915.915.915.915.91-
Dec 11, 20245.755.755.755.755.75-
Dec 10, 20245.715.715.715.715.71-
Dec 9, 20245.995.995.995.995.99344
Dec 6, 20245.665.805.665.805.80300
Dec 5, 20245.565.565.565.565.56-
Dec 4, 20245.535.535.535.535.53-
Dec 3, 20245.495.495.495.495.49-
Dec 2, 20245.665.665.665.665.66182
Nov 29, 20246.016.016.016.016.01-
Nov 28, 20245.295.785.295.785.783,490
Nov 27, 20245.205.205.205.205.20-
Nov 26, 20245.195.195.195.195.19-
Nov 25, 20245.105.105.105.105.10-
Nov 22, 20245.165.165.165.165.16-
Nov 21, 20245.295.415.295.415.41200
Nov 20, 20245.325.325.325.325.32-
Nov 19, 20245.375.385.365.385.381,200
Nov 18, 20245.415.455.415.455.45195
Nov 15, 20245.465.465.465.465.46-
Nov 14, 20245.425.425.425.425.42-
Nov 13, 20245.565.565.565.565.56-
Nov 12, 20246.016.016.016.016.01-
Nov 11, 20245.675.675.675.675.67-
Nov 8, 20245.875.875.875.875.87-
Nov 7, 20246.086.086.086.086.08-
Nov 6, 20245.886.415.886.416.41220
Nov 5, 20245.385.385.385.385.38-
Nov 4, 20245.595.675.595.675.67700
Nov 1, 20245.375.405.375.405.40500
Oct 31, 20245.925.925.925.925.92-
Oct 30, 20245.935.935.895.895.89100
Oct 29, 20245.935.935.935.935.93-
Oct 28, 20246.076.076.076.076.07-
Oct 25, 20245.956.155.956.156.15215
Oct 24, 20246.056.056.056.056.05-
Oct 23, 20246.076.186.076.186.18100
Oct 22, 20246.716.716.056.106.10200
Oct 21, 20248.208.206.917.057.05251
Oct 18, 20248.198.198.198.198.19-
Oct 17, 20248.328.328.328.328.32-
Oct 16, 20248.628.628.628.628.62-
Oct 15, 20248.628.628.628.628.62-
Oct 14, 20248.408.728.408.728.7258
Oct 11, 20248.698.698.698.698.69-
Oct 10, 20248.928.928.928.928.92-
Oct 9, 20249.159.159.159.159.15-
Oct 8, 20248.858.858.858.858.85-
Oct 7, 20249.039.039.039.039.03-
Oct 4, 20248.798.798.798.798.79-
Oct 3, 20248.788.788.788.788.78-
Oct 2, 20248.809.048.809.049.04277
Oct 1, 20248.798.968.798.968.961,649
Sep 30, 20248.768.768.768.768.76-
Sep 27, 20248.708.758.708.758.75180
Sep 26, 20248.539.108.539.109.1035
Sep 25, 20248.248.598.248.598.5960
Sep 24, 20248.168.168.168.168.16-
Sep 23, 20248.368.368.368.368.36-
Sep 20, 20249.339.339.339.339.33-
Sep 19, 20249.279.279.279.279.27-
Sep 18, 20249.249.249.249.249.24-
Sep 17, 20249.049.049.049.049.04-
Sep 16, 20249.099.099.099.099.09-
Sep 13, 20248.848.848.848.848.84-
Sep 12, 20248.308.598.308.598.59125
Sep 11, 20248.278.278.278.278.27-
Sep 10, 20248.868.868.868.868.86-
Sep 9, 20249.159.158.898.898.892,001
Sep 6, 20249.519.519.519.519.51-
Sep 5, 20249.569.569.569.569.56-
Sep 4, 20249.609.609.609.609.60-
Sep 3, 20249.809.809.809.809.80-
Sep 2, 20249.509.509.509.509.50-
Aug 30, 20249.659.659.659.659.65-
Aug 29, 20249.699.879.699.879.87120
Aug 28, 202410.1010.1010.1010.1010.10-
Aug 27, 20249.939.939.939.939.93-
Aug 26, 20249.849.849.849.849.84-
Aug 23, 202410.0010.0010.0010.0010.00-
Aug 22, 202410.0610.0610.0610.0610.06-
Aug 21, 20249.809.809.809.809.80-
Aug 20, 20249.809.809.809.809.80-
Aug 19, 20249.829.829.829.829.82-
Aug 16, 20249.859.859.859.859.85-
Aug 15, 20249.829.829.829.829.82-
Aug 14, 20249.649.649.649.649.64-
Aug 13, 202410.0210.0210.0210.0210.02-
Aug 12, 202410.0610.0610.0610.0610.06-
Aug 9, 20249.529.529.529.529.52-
Aug 8, 20249.019.019.019.019.01-
Aug 7, 20249.019.169.019.169.16100
Aug 6, 20248.968.968.968.968.96-
Aug 5, 20249.229.419.229.419.41160
Aug 2, 20249.649.649.649.649.64-
Aug 1, 20249.669.669.669.669.66-
Jul 31, 20249.709.709.709.709.70-
Jul 30, 20249.939.939.939.939.93-
Jul 29, 20249.939.939.939.939.93-
Jul 26, 202410.0010.0010.0010.0010.00-
Jul 25, 202410.4210.4210.0010.0010.00900
Jul 24, 202410.5610.5610.5610.5610.56-
Jul 23, 202410.7210.7210.7210.7210.72-
Jul 22, 202410.5210.5210.5210.5210.52-
Jul 19, 202410.5210.5210.5210.5210.52-
Jul 18, 202410.5810.5810.5810.5810.58-
Jul 17, 202410.8410.8410.8410.8410.84-
Jul 16, 202410.8010.8010.8010.8010.80-
Jul 15, 202410.8010.8010.8010.8010.80-
Jul 12, 202411.1411.1411.1411.1411.14-
Jul 11, 202410.9210.9210.9210.9210.92-
Jul 10, 202410.7410.7410.7410.7410.74-
Jul 9, 202410.7410.7410.7410.7410.74-
Jul 8, 202410.7810.7810.7810.7810.78-
Jul 5, 202410.9010.9010.9010.9010.90-
Jul 4, 202410.8010.8010.8010.8010.80-
Jul 3, 202410.4810.4810.4810.4810.48-
Jul 2, 202410.5410.5410.5410.5410.54-
Jul 1, 202410.4810.4810.4810.4810.48-
Jun 28, 202410.4810.4810.4810.4810.48-
Jun 27, 202410.5610.5610.5610.5610.56-
Jun 26, 202410.8210.8210.8210.8210.82-
Jun 25, 202411.0611.0611.0611.0611.06-
Jun 24, 202410.9610.9610.9610.9610.96-
Jun 21, 202411.2411.2411.2411.2411.24-
Jun 20, 202411.2211.2211.2211.2211.22-
Jun 19, 202411.7411.7411.7411.7411.74-
Jun 18, 202411.4411.4411.4411.4411.44-
Jun 17, 202411.0011.0011.0011.0011.00-
Jun 14, 202411.5411.5411.5411.5411.54-
Jun 13, 202412.0412.0412.0412.0412.04-
Jun 12, 202411.6611.6611.6611.6611.66-
Jun 11, 202411.6211.6211.6211.6211.62-
Jun 10, 202411.6211.6211.6211.6211.62-
Jun 7, 202411.9811.9811.9811.9811.98-
Jun 6, 202411.5211.5211.5211.5211.52-
Jun 5, 202411.4011.4011.4011.4011.40-
Jun 4, 202411.4011.4011.4011.4011.40-
Jun 3, 202411.7411.7411.7411.7411.74-
May 31, 202411.8211.8611.8211.8611.8690
May 30, 202411.7211.7211.7211.7211.72-
May 29, 202411.9411.9411.9411.9411.94-
May 28, 202412.1812.1812.1812.1812.18-
May 27, 202411.9411.9411.9411.9411.94-
May 24, 202411.7211.7211.7211.7211.72-
May 23, 202411.8011.8011.8011.8011.80-
May 22, 202412.1612.1612.1612.1612.16-
May 21, 202412.4212.4212.4212.4212.42-
May 20, 202411.7011.7011.7011.7011.70-
May 17, 202412.0412.0412.0412.0412.04-
May 16, 202411.7411.7411.7411.7411.74-
May 15, 202411.4611.4611.4611.4611.46-
May 14, 202411.1811.1811.1811.1811.18-
May 13, 202411.2811.2811.2811.2811.28-
May 10, 202411.1811.1811.1811.1811.18-
May 9, 202411.0411.0411.0411.0411.04-
May 8, 202411.4811.4811.4811.4811.48-
May 7, 202411.0211.0211.0211.0211.02-
May 6, 202411.0611.0611.0611.0611.06-
May 3, 202410.8410.8410.8410.8410.84-
May 2, 202410.9810.9810.9810.9810.98-
Apr 30, 202411.0011.0011.0011.0011.00-
Apr 29, 202410.8210.8210.8210.8210.82-