BASF SE - BAS.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	50.67	51.43	51.43	51.74	50.39	2.35M
March 12, 2025	51.62	51.01	51.01	51.83	50.48	2.44M
March 11, 2025	52.84	50.81	50.81	53.53	50.2	4.54M
March 10, 2025	54.22	52.93	52.93	54.76	52.15	3.56M
March 07, 2025	54.05	53.63	53.63	54.26	52.47	4.09M
March 06, 2025	54	54.55	54.55	55.06	52.78	6.97M
March 05, 2025	50.1	53.66	53.66	53.68	50.05	9.22M
March 04, 2025	49.38	48.47	48.47	49.45	48.11	3.33M
March 03, 2025	48.64	50.01	50.01	51.21	48.32	4.9M
February 28, 2025	48	49.21	49.21	50	47.45	5.38M
February 27, 2025	49.08	48.77	48.77	49.46	48.24	3.29M
February 26, 2025	48.98	49.71	49.71	49.86	48.89	2.72M
February 25, 2025	48.58	48.75	48.75	49.01	48.31	1.69M
February 24, 2025	49.9	49	49	50.02	48.51	2.35M
February 21, 2025	48.27	48.91	48.91	49.13	48.18	3.74M
February 20, 2025	48.35	47.95	47.95	48.99	47.8	2.44M
February 19, 2025	50.02	48.09	48.09	50.04	47.64	4.08M
February 18, 2025	50.35	50.26	50.26	50.58	49.77	2.52M
February 17, 2025	50.57	50.87	50.87	51.48	50.46	2.04M
February 14, 2025	50.3	50.82	50.82	50.98	50.3	540,589
February 13, 2025	50.2	50.85	50.85	51.01	49.43	7.47M
February 12, 2025	46.75	48.29	48.29	48.41	46.7	3.91M
February 11, 2025	47.24	46.96	46.96	47.38	46.64	2.13M
February 10, 2025	47.5	47.32	47.32	47.78	47.25	2M
February 07, 2025	48.75	47.52	47.52	48.9	47.39	3.4M
February 06, 2025	45.27	48.35	48.35	48.38	45.22	6.44M
February 05, 2025	44.8	45.09	45.09	45.09	44.36	2.34M
February 04, 2025	44.84	45.13	45.13	45.26	44.33	1.9M
February 03, 2025	45.01	44.84	44.84	45.45	44.44	4.08M
January 31, 2025	47.17	46.61	46.61	47.19	46.41	2.7M
January 30, 2025	46.99	47.26	47.26	48.07	46.97	3.13M
January 29, 2025	47.23	46.85	46.85	47.38	46.54	2.35M
January 28, 2025	46.7	47.22	47.22	47.7	46.66	1.81M
January 27, 2025	46	46.91	46.91	47.25	45.81	2.58M
January 24, 2025	46	47	47	47.45	45.95	4.35M
January 23, 2025	45.51	45.71	45.71	45.8	45.31	1.53M
January 22, 2025	45.61	45.28	45.28	45.74	44.94	1.67M
January 21, 2025	45.06	45.61	45.61	45.63	44.94	1.46M
January 20, 2025	44.5	45.49	45.49	45.65	44.31	2.94M
January 17, 2025	44.51	44.44	44.44	44.99	44.22	3.89M
January 16, 2025	44.44	44.14	44.14	44.67	43.87	2M
January 15, 2025	42.81	44.28	44.28	44.44	42.65	4.09M
January 14, 2025	42.53	42.51	42.51	42.89	42.4	2.27M
January 13, 2025	41.49	41.83	41.83	42.03	41.33	1.66M
January 10, 2025	41.76	41.53	41.53	42.26	41.32	2.24M
January 09, 2025	41.8	41.91	41.91	42.05	41.54	1.34M
January 08, 2025	42.29	41.96	41.96	42.59	41.73	1.99M
January 07, 2025	42.13	42.45	42.45	42.71	41.83	1.86M
January 06, 2025	41.74	42.27	42.27	42.78	41.55	3.04M
January 03, 2025	42.6	41.53	41.53	42.67	41.47	2.79M
January 02, 2025	42.7	42.6	42.6	43.31	42.35	1.58M
December 30, 2024	42.49	42.46	42.46	42.72	42.29	843,264
December 27, 2024	42.24	42.72	42.72	42.79	42.14	2.13M
December 23, 2024	42.42	42.34	42.34	42.51	42.2	1.53M
December 20, 2024	42.42	42.54	42.54	42.67	41.86	5.92M
December 19, 2024	42.92	42.69	42.69	43.04	42.63	2.61M
December 18, 2024	43.37	43.39	43.39	43.6	43.12	1.89M
December 17, 2024	43.39	43.63	43.63	43.92	43.27	1.55M
December 16, 2024	44.4	43.78	43.78	44.57	43.51	2.39M
December 13, 2024	45.05	44.61	44.61	45.09	44.42	1.9M

BASF SE (BAS.F) XETRA