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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.06	15.28	15.28	15.5	14.74	59,809
November 06, 2025	16.92	15.76	15.76	16.96	15.64	73,797
November 05, 2025	16.58	16.1	16.1	16.7	15.94	33,981
November 04, 2025	16.8	16.52	16.52	17	16.18	36,021
November 03, 2025	17.44	17.42	17.42	17.58	17.32	12,299
October 31, 2025	17.88	17.4	17.4	17.88	17.08	30,732
October 30, 2025	17.46	17.96	17.96	18	17.38	38,672
October 29, 2025	17.8	17.66	17.66	18.86	16.42	63,166
October 28, 2025	18.24	18.02	18.02	18.24	17.8	13,655
October 27, 2025	18.02	18.3	18.3	18.38	18.02	15,715
October 24, 2025	18.32	18.06	18.06	18.5	17.78	11,897
October 23, 2025	18.82	18.36	18.36	19.04	18.3	11,467
October 22, 2025	19.88	18.92	18.92	19.88	18.92	28,083
October 21, 2025	18.58	19.4	19.4	19.4	18.34	18,555
October 20, 2025	18.22	18.72	18.72	18.76	18.1	22,059
October 17, 2025	18.7	18.1	18.1	18.92	17.68	28,521
October 16, 2025	19.2	19.04	19.04	19.4	18.78	22,609
October 15, 2025	18.6	19.24	19.24	19.86	18.44	81,496
October 14, 2025	18.3	18.64	18.64	18.7	18.12	41,336
October 13, 2025	18.2	18.34	18.34	18.9	17.94	65,043
October 10, 2025	18.78	18.02	18.02	18.78	17.94	24,012
October 09, 2025	18.66	18.62	18.62	18.8	18.36	61,677
October 08, 2025	18.6	18.44	18.44	18.66	18.4	37,448
October 07, 2025	18.4	18.5	18.5	18.64	18.04	39,001
October 06, 2025	18	18.2	18.2	18.6	17.76	37,461
October 03, 2025	18.24	17.84	17.84	18.28	17.54	26,364
October 02, 2025	17.9	18.46	18.46	18.78	17.76	35,942
October 01, 2025	17.74	17.74	17.74	18	17.46	43,393
September 30, 2025	17.94	17.8	17.8	18.1	17.66	21,561
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

Basler AG (BSL.DE) XETRA