BASF Se (BAS.DE) XETRA

47.45

+1.45(+3.15%)

Updated at March 23 03:52PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	46.3	46	46	46.9	45.53	5.73M
March 19, 2026	47.5	46.13	46.13	47.52	45.86	4.61M
March 18, 2026	49.23	48.29	48.29	49.61	47.94	2.85M
March 17, 2026	48.06	48.86	48.86	48.92	47.94	2.06M
March 16, 2026	48.1	48.3	48.3	48.51	47.5	2.47M
March 13, 2026	48.12	48.35	48.35	49.28	48	3.51M
March 12, 2026	46.3	48.45	48.45	48.7	45.96	4.63M
March 11, 2026	45.37	46.31	46.31	46.78	45.37	2.46M
March 10, 2026	46	45.85	45.85	46.34	45.48	2.56M
March 09, 2026	44.28	44.79	44.79	45.1	43.9	3.44M
March 06, 2026	46.7	45.27	45.27	46.7	44.7	5.07M
March 05, 2026	46.11	46.43	46.43	46.95	45.81	3.44M
March 04, 2026	45.52	46.15	46.15	46.7	45.14	4.05M
March 03, 2026	46.3	45.43	45.43	46.62	44.52	6.23M
March 02, 2026	47.4	47.33	47.33	47.97	46.53	5.01M
February 27, 2026	48	48.7	48.7	49.44	46.97	5.42M
February 26, 2026	48.89	49.66	49.66	50.22	48.55	3.19M
February 25, 2026	48.9	48.93	48.93	49.23	48.63	1.64M
February 24, 2026	49.23	48.87	48.87	49.79	48.75	1.65M
February 23, 2026	48.9	48.87	48.87	49.12	48.5	1.66M
February 20, 2026	48.94	48.89	0	49.41	48.63	2.94M
February 19, 2026	49.2	48.69	0	49.42	48.55	3.29M
February 18, 2026	50.38	49.91	0	50.48	49.19	3.25M
February 17, 2026	51.2	50.62	0	51.26	50.46	1.66M
February 16, 2026	50.78	50.76	0	51.1	50.4	1.49M
February 13, 2026	51.4	51.08	0	51.42	50.32	2.6M
February 12, 2026	51.58	51.36	0	52.68	51.24	3.99M
February 11, 2026	51.06	51.62	0	51.8	50.44	3.31M
February 10, 2026	49.18	50.92	0	51.06	49.18	4.72M
February 09, 2026	48.34	48.66	0	48.9	48.22	1.57M
February 06, 2026	48.61	48.18	0	48.8	47.91	2.66M
February 05, 2026	49.8	49.1	0	49.99	48.22	4.04M
February 04, 2026	48.12	49.76	0	49.89	47.91	5.85M
February 03, 2026	46.96	47.4	0	47.43	46.37	2.41M
February 02, 2026	45.81	46.63	0	46.93	45.64	2.47M
January 30, 2026	46.1	45.96	0	46.16	45.68	2.15M
January 29, 2026	46.7	45.96	0	46.7	45.73	1.91M
January 28, 2026	45.68	45.94	0	46.27	45.58	1.66M
January 27, 2026	46.16	46.1	0	46.26	45.17	2.2M
January 26, 2026	45.96	46.34	0	46.61	45.74	2.02M
January 23, 2026	45.7	46.1	0	46.18	45.41	2.22M
January 22, 2026	45.8	46.52	0	46.71	45.6	3.16M
January 21, 2026	43.85	45.35	0	45.51	43.8	3.26M
January 20, 2026	43.9	43.62	0	43.98	43.33	2.27M
January 19, 2026	43.6	44.07	0	44.46	43.36	2.92M
January 16, 2026	46.14	44.82	0	46.14	44.59	4.2M
January 15, 2026	45.82	46.11	0	46.44	45.66	2.67M
January 14, 2026	44.68	45.6	0	45.82	44.5	2.79M
January 13, 2026	45.2	44.78	0	45.22	44.46	2.03M
January 12, 2026	45.1	44.84	0	45.21	44.46	1.62M
January 09, 2026	44.36	45.02	0	45.25	44.36	2.93M
January 08, 2026	44.26	44.32	0	44.82	43.63	2.41M
January 07, 2026	45	44.23	0	45.05	44.13	1.88M
January 06, 2026	44.09	44.58	0	45.12	43.75	2.51M
January 05, 2026	44.85	43.92	0	44.99	43.57	2.58M
January 02, 2026	44.48	44.7	0	44.79	44.21	1.39M
December 30, 2025	44.23	44.43	0	44.58	44.06	1.03M
December 29, 2025	43.73	44.07	0	44.52	43.73	1.68M
December 23, 2025	43.68	43.67	0	43.98	43.49	991,908
December 22, 2025	43.99	43.55	0	44.19	43.51	1.1M