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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	42.38	42.9	42.86	42.9	41.8	2.74M
May 07, 2025	42.44	42.34	42.24	42.86	42.14	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	45.3	44.49	44.39	45.3	43.55	5.52M
April 30, 2025	45.3	45.03	44.63	45.48	44.22	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	44.36	44.52	44.54	44.52	43.42	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	42.14	42.24	41.95	42.29	41.6	2.3M
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	41.59	41.75	40.74	42.1	39.75	3.92M
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	41.51	41.51	43.16	40.53	7.52M
April 03, 2025	44.61	43.38	43.38	45.41	43.38	5.49M
April 02, 2025	45.89	46.14	46.14	46.49	45.66	2.14M
April 01, 2025	46.1	46.65	46.65	46.65	45.9	2.62M
March 31, 2025	46.55	45.9	45.9	46.58	45.04	4.39M
March 28, 2025	47.72	47.44	47.44	48.41	47.38	2.26M
March 27, 2025	48.5	47.98	47.98	49.07	47.77	3.93M
March 26, 2025	50.64	49.7	49.7	50.64	49.52	1.93M
March 25, 2025	50.32	50.26	50.26	50.45	49.66	2.91M
March 24, 2025	51.3	50.02	50.02	51.3	50.02	1.76M
March 21, 2025	50.26	50.5	50.5	50.5	49.58	5.83M
March 20, 2025	52.1	50.72	50.72	52.16	50.2	3.72M
March 19, 2025	52.63	52.18	52.18	52.76	51.68	2.7M
March 18, 2025	53.08	53.16	53.16	53.73	52.94	2.43M
March 17, 2025	52.93	52.47	52.47	53.04	52.11	1.67M
March 14, 2025	51.55	52.57	52.57	53.95	51.34	4.43M
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

BASF SE (BAS.F) XETRA