BASF Se - BAS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	42.95	41.86	41.86	42.99	41.81	2.86M
June 27, 2025	42.15	42.88	42.88	42.99	42.13	2.18M
June 26, 2025	41.5	41.85	41.85	41.95	41.09	2.18M
June 25, 2025	42.79	41.55	41.55	42.79	41.45	2.66M
June 24, 2025	42.37	42.54	42.54	42.72	42.19	2.77M
June 23, 2025	41.3	41.28	41.28	41.73	40.97	1.95M
June 20, 2025	41.79	41.48	41.48	42.05	41.48	5.86M
June 19, 2025	41.78	41.45	41.45	41.95	41.45	1.57M
June 18, 2025	42.55	42.08	42.08	42.59	41.73	1.92M
June 17, 2025	42.12	42.57	42.57	43.05	42.05	2.1M
June 16, 2025	42.07	42.42	42.42	42.51	41.8	1.78M
June 13, 2025	41.48	42.12	42.12	42.17	41.33	3.28M
June 12, 2025	42.55	42.69	42.69	43.04	42.26	2.01M
June 11, 2025	43.5	43.04	43.04	43.9	43.03	2.67M
June 10, 2025	42.48	43.49	43.49	43.51	42.28	2.89M
June 09, 2025	41.87	42.3	42.3	42.3	41.74	1.66M
June 06, 2025	41.99	41.85	41.85	42.07	41.67	1.88M
June 05, 2025	42.19	42	42	42.41	41.63	1.49M
June 04, 2025	42.33	42.09	42.09	42.69	41.86	2.97M
June 03, 2025	42.1	41.98	41.98	42.25	41.45	1.88M
June 02, 2025	42.08	42.07	42.07	42.26	41.51	2.3M
May 30, 2025	42.66	42.4	42.4	43.19	42.3	3.35M
May 29, 2025	43.08	42.62	42.62	43.38	42.39	1.65M
May 28, 2025	42.97	42.52	42.52	43.23	42.52	2.03M
May 27, 2025	42.39	42.87	42.87	42.9	42.29	1.97M
May 26, 2025	42.27	42.36	42.36	42.49	42.03	1.75M
May 23, 2025	42.52	41.41	41.41	42.54	40.75	4.61M
May 22, 2025	42.79	42.42	42.42	43.09	42.12	2.25M
May 21, 2025	43.23	42.94	42.94	43.25	42.48	2.43M
May 20, 2025	43.11	43.36	43.36	43.41	42.64	3.23M
May 19, 2025	43.31	43.62	43.62	43.86	43.26	1.48M
May 16, 2025	44.6	43.4	43.4	44.65	43.02	3.27M
May 15, 2025	44	44.4	44.4	44.69	43.9	1.98M
May 14, 2025	45.17	44.53	44.53	45.3	44.22	3.05M
May 13, 2025	44.55	45.29	45.29	45.38	44.42	2.43M
May 12, 2025	44.12	44.63	44.63	45.97	44.1	5.9M
May 09, 2025	43.3	43.25	43.25	43.68	43.02	2.95M
May 08, 2025	42.35	42.86	42.86	42.92	41.59	2.74M
May 07, 2025	42.05	42.24	42.24	42.89	41.97	2.57M
May 06, 2025	42.6	42.38	42.38	42.71	40.88	4.83M
May 05, 2025	42.35	42.48	42.48	42.68	42.16	3.71M
May 02, 2025	44.3	44.39	44.39	44.72	43.45	5.52M
April 30, 2025	45.31	44.63	44.63	45.57	44.1	4.13M
April 29, 2025	45.69	45.24	45.24	45.75	45.08	2.03M
April 28, 2025	45.35	45.48	45.48	45.88	45.04	2.45M
April 25, 2025	44.99	44.92	44.92	45.45	44.65	3.66M
April 24, 2025	43.9	44.54	44.54	44.54	43.37	2.32M
April 23, 2025	43.94	44.19	44.19	44.71	43.8	3.93M
April 22, 2025	42.27	43.14	43.14	43.27	41.9	2.97M
April 17, 2025	42.01	41.95	41.95	42.45	41.55	2.29M
April 16, 2025	41.45	42	42	42	41.08	2.52M
April 15, 2025	42.11	41.95	41.95	42.54	41.76	2.24M
April 14, 2025	41.92	42.01	42.01	42.12	41.36	2.6M
April 11, 2025	41.57	40.74	40.74	41.58	39.72	3.91M
April 10, 2025	44	40.89	40.89	44.11	40.89	6.52M
April 09, 2025	39.69	39.72	39.72	40.17	39.05	5.27M
April 08, 2025	41.97	40.89	40.89	41.97	40.43	4.76M
April 07, 2025	38	40.69	40.69	42.59	37.4	11.32M
April 04, 2025	42.95	41.61	41.61	43.16	40.53	6.13M
April 03, 2025	44.61	43.38	43.38	45.41	43.38	5.49M

BASF Se (BAS.DE) XETRA