Basler AG - BSL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.82	17.86	17.86	18.08	17.68	17,396
September 26, 2025	18.5	18.08	18.08	18.6	18.06	20,568
September 25, 2025	18.88	18.4	18.4	18.88	18.36	28,910
September 24, 2025	18.96	18.88	18.88	18.96	18.58	27,803
September 23, 2025	18.72	18.78	18.78	19	18.22	30,038
September 22, 2025	18.44	18.7	18.7	18.76	18.2	37,224
September 19, 2025	18.6	18.38	18.38	18.6	18.08	24,002
September 18, 2025	18.9	18.54	18.54	18.9	18.4	19,207
September 17, 2025	18.7	18.78	18.78	18.94	18.44	22,235
September 16, 2025	18.22	18.56	18.56	18.98	18.22	48,770
September 15, 2025	17.3	18.08	18.08	18.18	17.2	35,821
September 12, 2025	16.84	17.18	17.18	17.5	16.52	32,139
September 11, 2025	15.5	16.64	16.64	16.66	15.5	41,975
September 10, 2025	17	15.48	15.48	17	15.26	55,483
September 09, 2025	17.1	16.86	16.86	17.26	16.74	50,014
September 08, 2025	17.08	16.9	16.9	17.08	16.84	16,542
September 05, 2025	17.1	16.9	16.9	17.1	16.78	19,030
September 04, 2025	17.26	16.88	16.88	17.26	16.84	52,983
September 03, 2025	16.72	17.14	17.14	17.66	16.72	19,237
September 02, 2025	16.9	16.64	16.64	16.9	16.24	32,948
September 01, 2025	16.66	16.8	16.8	17.12	16.62	48,886
August 29, 2025	16.9	16.8	16.8	17.66	16.74	59,053
August 28, 2025	16.36	16.78	16.78	17.04	15.74	113,330
August 27, 2025	15.86	15.8	15.8	15.94	15.72	4,482
August 26, 2025	15.88	15.8	15.8	15.9	15.64	6,132
August 25, 2025	15.8	15.82	15.82	16	15.62	11,955
August 22, 2025	15.88	15.9	15.9	16	15.54	18,058
August 21, 2025	15.1	15.78	15.78	16.14	15.06	38,206
August 20, 2025	14.9	14.92	14.92	15.12	14.72	11,967
August 19, 2025	14.86	14.96	14.96	15.18	14.72	14,836
August 18, 2025	14.88	14.96	14.96	15.26	14.6	34,728
August 15, 2025	13.88	14.82	14.82	14.88	13.88	40,053
August 14, 2025	13.82	13.88	13.88	13.88	13.6	13,257
August 13, 2025	13.52	13.74	13.74	13.76	13.52	14,004
August 12, 2025	13.56	13.58	13.58	13.78	13.36	14,142
August 11, 2025	13.6	13.7	13.7	14	13.42	34,976
August 08, 2025	12.6	13.74	13.74	13.74	12.6	47,821
August 07, 2025	13.22	12.48	12.48	13.22	12.16	60,894
August 06, 2025	12.76	12	12	12.98	11.82	16,455
August 05, 2025	11.4	12.86	12.86	12.98	11.4	26,002
August 04, 2025	11.42	11.48	11.48	11.56	11.36	6,928
August 01, 2025	11.76	11.46	11.46	11.76	11.32	28,504
July 31, 2025	12.08	11.54	11.54	12.1	11.54	15,354
July 30, 2025	12.3	12.2	12.2	12.3	12.16	7,179
July 29, 2025	12.34	12.4	12.4	12.6	12.34	15,082
July 28, 2025	12	12.24	12.24	12.38	12	7,399
July 25, 2025	12.4	11.92	11.92	12.4	11.88	24,439
July 24, 2025	12.24	12.46	12.46	12.58	12.16	13,685
July 23, 2025	12.7	12.28	12.28	12.86	12.28	13,181
July 22, 2025	12.98	12.68	12.68	13	12.6	13,243
July 21, 2025	13.06	13.08	13.08	13.32	13	10,205
July 18, 2025	13.48	13.12	13.12	13.5	13.06	11,120
July 17, 2025	13.7	13.42	13.42	13.7	13.28	8,939
July 16, 2025	13.96	13.56	13.56	13.96	13.56	10,389
July 15, 2025	13.36	13.78	13.78	13.84	13.32	45,036
July 14, 2025	13.5	13.18	13.18	13.8	13.18	412,085
July 11, 2025	12.46	13.58	13.58	13.98	12.46	29,071
July 10, 2025	13.24	12.06	12.06	13.24	12.06	17,877
July 09, 2025	13.84	13.22	13.22	13.9	12.86	37,295
July 08, 2025	13.28	13.7	13.7	13.86	13.24	15,144

Basler AG (BSL.DE) XETRA