XETRA - Delayed Quote EUR

BASF SE (BAS.DE)

43.40

-1.00

(-2.25%)

At close: May 16 at 5:44:27 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	44.60	44.65	43.02	43.40	43.40	3,270,937
May 15, 2025	44.00	44.69	43.90	44.40	44.40	1,983,937
May 14, 2025	45.29	45.29	45.29	45.29	45.29	-
May 13, 2025	44.55	45.38	44.42	45.29	45.29	2,432,621
May 12, 2025	44.12	45.97	44.10	44.63	44.63	5,899,888
May 9, 2025	43.30	43.68	43.02	43.25	43.25	2,950,424
May 8, 2025	42.35	42.92	41.59	42.86	42.86	2,737,378
May 7, 2025	42.05	42.89	41.97	42.24	42.24	2,568,258
May 6, 2025	42.60	42.71	40.88	42.38	42.38	4,828,086
May 5, 2025	2.25 Dividend
May 5, 2025	42.35	42.68	42.16	42.48	42.48	3,714,877
May 2, 2025	44.30	44.72	43.45	44.39	42.14	5,518,533
Apr 30, 2025	45.31	45.57	44.10	44.63	42.37	4,126,086
Apr 29, 2025	45.69	45.75	45.08	45.24	42.95	2,033,744
Apr 28, 2025	45.35	45.88	45.04	45.48	43.17	2,453,285
Apr 25, 2025	44.99	45.45	44.65	44.92	42.64	3,662,188
Apr 24, 2025	43.90	44.54	43.37	44.54	42.28	2,318,485
Apr 23, 2025	43.94	44.71	43.80	44.19	41.95	3,926,977
Apr 22, 2025	42.27	43.27	41.90	43.14	40.95	2,969,784
Apr 17, 2025	42.01	42.45	41.55	41.95	39.82	2,296,498
Apr 16, 2025	41.45	42.00	41.08	42.00	39.87	2,519,441
Apr 15, 2025	42.11	42.54	41.76	41.95	39.82	2,244,147
Apr 14, 2025	41.92	42.12	41.36	42.01	39.88	2,599,796
Apr 11, 2025	41.57	41.58	39.72	40.74	38.68	3,917,502
Apr 10, 2025	44.00	44.11	40.89	40.89	38.82	6,523,391
Apr 9, 2025	39.69	40.17	39.05	39.72	37.71	5,274,392
Apr 8, 2025	41.97	41.97	40.43	40.89	38.82	4,763,901
Apr 7, 2025	38.00	42.59	37.40	40.69	38.63	11,323,536
Apr 4, 2025	42.94	43.15	40.53	41.51	39.40	7,519,624
Apr 3, 2025	44.61	45.40	43.38	43.38	41.18	5,493,083
Apr 2, 2025	45.88	46.49	45.65	46.13	43.80	2,138,816
Apr 1, 2025	46.10	46.65	45.90	46.65	44.28	2,617,007
Mar 31, 2025	46.55	46.58	45.04	45.90	43.57	4,393,076
Mar 28, 2025	47.72	48.40	47.38	47.44	45.04	2,259,031
Mar 27, 2025	48.50	49.06	47.77	47.97	45.54	3,931,775
Mar 26, 2025	50.64	50.64	49.52	49.70	47.18	1,929,166
Mar 25, 2025	50.32	50.45	49.66	50.26	47.71	2,908,848
Mar 24, 2025	50.50	50.50	50.50	50.50	47.94	-
Mar 21, 2025	50.26	50.50	49.58	50.50	47.94	5,831,436
Mar 20, 2025	52.10	52.16	50.20	50.72	48.15	3,717,803
Mar 19, 2025	52.63	52.76	51.68	52.18	49.54	2,701,102
Mar 18, 2025	53.08	53.73	52.94	53.16	50.47	2,425,013
Mar 17, 2025	52.57	52.57	52.57	52.57	49.91	-
Mar 14, 2025	51.55	53.95	51.34	52.57	49.91	4,426,298
Mar 13, 2025	50.67	51.74	50.39	51.43	48.82	2,345,460
Mar 12, 2025	51.62	51.83	50.48	51.01	48.42	2,436,254
Mar 11, 2025	52.84	53.53	50.20	50.81	48.23	4,540,580
Mar 10, 2025	54.22	54.76	52.15	52.93	50.25	3,563,748
Mar 7, 2025	54.05	54.26	52.47	53.63	50.91	4,094,457
Mar 6, 2025	54.00	55.06	52.78	54.55	51.79	6,967,398
Mar 5, 2025	50.10	53.68	50.05	53.66	50.94	9,216,640
Mar 4, 2025	49.38	49.45	48.11	48.47	46.01	3,331,407
Mar 3, 2025	48.63	51.21	48.31	50.01	47.48	4,902,465
Feb 28, 2025	48.00	49.99	47.44	49.21	46.72	5,382,418
Feb 27, 2025	49.08	49.46	48.24	48.76	46.29	3,285,095
Feb 26, 2025	48.98	49.86	48.89	49.71	47.19	2,720,400
Feb 25, 2025	48.58	49.01	48.31	48.75	46.28	1,690,628
Feb 24, 2025	49.90	50.02	48.51	49.00	46.52	2,346,264
Feb 21, 2025	48.26	49.13	48.17	48.91	46.43	3,737,922
Feb 20, 2025	48.35	48.99	47.79	47.95	45.52	2,441,828
Feb 19, 2025	50.02	50.04	47.64	48.09	45.65	4,077,390
Feb 18, 2025	50.35	50.58	49.77	50.26	47.71	2,515,547
Feb 17, 2025	50.57	51.48	50.46	50.87	48.29	2,043,886
Feb 14, 2025	50.30	51.53	50.30	50.92	48.34	3,848,592
Feb 13, 2025	50.20	51.01	49.42	50.85	48.27	7,474,300
Feb 12, 2025	46.74	48.41	46.70	48.29	45.84	3,907,846
Feb 11, 2025	47.24	47.38	46.64	46.96	44.58	2,132,345
Feb 10, 2025	47.52	47.52	47.52	47.52	45.11	-
Feb 7, 2025	48.75	48.90	47.39	47.52	45.11	3,399,525
Feb 6, 2025	45.27	48.38	45.22	48.35	45.90	6,437,678
Feb 5, 2025	44.80	45.08	44.35	45.08	42.80	2,342,115
Feb 4, 2025	44.84	45.26	44.33	45.13	42.84	1,896,799
Feb 3, 2025	45.01	45.45	44.44	44.83	42.56	4,075,180
Jan 31, 2025	47.17	47.19	46.41	46.61	44.25	2,696,621
Jan 30, 2025	46.99	48.06	46.97	47.26	44.86	3,130,448
Jan 29, 2025	47.23	47.38	46.53	46.85	44.47	2,354,348
Jan 28, 2025	46.69	47.69	46.66	47.22	44.83	1,811,466
Jan 27, 2025	46.00	47.24	45.81	46.90	44.53	2,583,611
Jan 24, 2025	45.71	45.71	45.71	45.71	43.39	-
Jan 23, 2025	45.51	45.79	45.31	45.71	43.39	1,528,893
Jan 22, 2025	45.61	45.74	44.94	45.28	42.98	1,666,712
Jan 21, 2025	45.49	45.49	45.49	45.49	43.18	-
Jan 20, 2025	44.50	45.65	44.31	45.49	43.18	2,943,087
Jan 17, 2025	44.51	44.99	44.22	44.44	42.19	3,888,660
Jan 16, 2025	44.44	44.67	43.87	44.14	41.90	2,000,576
Jan 15, 2025	42.81	44.44	42.65	44.28	42.03	4,091,917
Jan 14, 2025	42.53	42.89	42.40	42.51	40.35	2,265,276
Jan 13, 2025	41.49	42.03	41.33	41.83	39.71	1,662,033
Jan 10, 2025	41.76	42.26	41.32	41.53	39.42	2,235,716
Jan 9, 2025	41.80	42.05	41.53	41.91	39.79	1,339,140
Jan 8, 2025	42.28	42.59	41.73	41.96	39.83	1,989,767
Jan 7, 2025	42.13	42.71	41.83	42.44	40.29	1,855,226
Jan 6, 2025	41.74	42.78	41.55	42.26	40.12	3,036,570
Jan 3, 2025	42.60	42.67	41.47	41.53	39.42	2,787,885
Jan 2, 2025	42.69	43.31	42.35	42.60	40.44	1,575,359
Dec 30, 2024	42.49	42.72	42.29	42.46	40.31	843,264
Dec 27, 2024	42.24	42.78	42.14	42.72	40.55	2,133,242
Dec 23, 2024	42.42	42.51	42.19	42.34	40.19	1,527,440
Dec 20, 2024	42.42	42.67	41.85	42.54	40.38	5,921,046
Dec 19, 2024	42.92	43.04	42.63	42.69	40.52	2,608,049
Dec 18, 2024	43.37	43.60	43.12	43.39	41.19	1,889,581
Dec 17, 2024	43.38	43.92	43.26	43.63	41.42	1,546,638
Dec 16, 2024	44.40	44.57	43.51	43.78	41.56	2,386,633
Dec 13, 2024	45.05	45.08	44.42	44.60	42.34	1,903,643
Dec 12, 2024	45.24	45.72	45.01	45.06	42.78	1,915,285
Dec 11, 2024	44.74	45.11	44.60	44.88	42.61	1,796,572
Dec 10, 2024	45.13	45.13	45.13	45.13	42.85	-
Dec 9, 2024	44.76	45.60	44.58	45.13	42.85	3,876,191
Dec 6, 2024	43.69	44.22	43.67	43.97	41.74	1,784,342
Dec 5, 2024	43.42	43.78	43.15	43.62	41.40	1,641,294
Dec 4, 2024	43.94	44.21	43.25	43.65	41.44	2,249,230
Dec 3, 2024	43.79	44.10	43.63	43.94	41.72	2,270,091
Dec 2, 2024	42.72	43.44	42.50	43.25	41.06	2,773,090
Nov 29, 2024	42.10	42.47	41.92	42.42	40.27	2,317,330
Nov 28, 2024	42.13	42.13	42.13	42.13	40.00	-
Nov 27, 2024	42.30	42.31	41.67	42.13	40.00	1,675,378
Nov 26, 2024	42.57	42.69	42.10	42.30	40.16	2,122,259
Nov 25, 2024	42.74	43.24	42.63	43.01	40.83	2,742,996
Nov 22, 2024	42.28	42.68	41.72	42.58	40.42	2,257,284
Nov 21, 2024	42.38	42.44	41.69	42.11	39.98	1,788,242
Nov 20, 2024	43.04	43.24	42.30	42.37	40.22	1,426,377
Nov 19, 2024	42.99	43.24	42.08	42.81	40.64	2,055,345
Nov 18, 2024	43.12	43.47	42.91	43.12	40.93	1,411,625
Nov 15, 2024	42.12	43.47	42.12	43.15	40.96	2,576,143
Nov 14, 2024	42.01	42.61	41.88	42.48	40.33	1,945,227
Nov 13, 2024	42.47	43.01	41.92	42.22	40.08	2,515,262
Nov 12, 2024	43.72	43.72	42.32	42.38	40.23	3,703,794
Nov 11, 2024	44.25	44.91	44.10	44.28	42.03	2,519,759
Nov 8, 2024	45.83	45.83	43.38	43.38	41.19	4,414,216
Nov 7, 2024	44.22	46.08	44.08	45.76	43.44	3,216,249
Nov 6, 2024	44.10	45.76	43.74	44.02	41.79	2,542,374
Nov 5, 2024	45.21	45.28	43.88	44.05	41.82	2,026,361
Nov 4, 2024	45.47	45.55	45.01	45.01	42.73	1,422,198
Nov 1, 2024	44.65	44.65	44.65	44.65	42.38	-
Oct 31, 2024	44.31	44.94	43.92	44.65	42.38	2,321,070
Oct 30, 2024	45.01	45.87	44.26	44.52	42.26	2,891,506
Oct 29, 2024	45.90	46.10	45.09	45.28	42.98	2,052,531
Oct 28, 2024	46.60	46.62	45.65	45.85	43.52	2,381,806
Oct 25, 2024	46.03	46.31	45.85	46.17	43.83	1,460,333
Oct 24, 2024	46.11	46.92	45.94	46.03	43.70	1,520,695
Oct 23, 2024	46.22	46.53	45.99	46.04	43.71	1,261,046
Oct 22, 2024	46.26	46.49	46.07	46.40	44.04	1,283,091
Oct 21, 2024	46.75	46.97	46.39	46.53	44.17	-
Oct 18, 2024	46.28	47.11	46.18	46.99	44.61	2,914,931
Oct 17, 2024	46.20	46.53	45.86	46.21	43.86	1,742,935
Oct 16, 2024	45.72	46.37	45.44	46.32	43.97	1,679,825
Oct 15, 2024	46.53	46.57	45.30	45.92	43.59	3,193,553
Oct 14, 2024	46.88	47.17	45.97	46.55	44.19	2,745,729
Oct 11, 2024	47.06	47.29	46.96	47.24	44.85	1,456,599
Oct 10, 2024	47.49	47.72	47.14	47.33	44.94	1,435,777
Oct 9, 2024	46.54	47.46	46.53	47.38	44.98	1,970,205
Oct 8, 2024	47.01	47.40	46.46	46.58	44.22	3,405,552
Oct 7, 2024	48.29	48.44	47.72	48.33	45.88	1,654,271
Oct 4, 2024	47.44	48.60	47.40	48.24	45.79	3,062,830
Oct 3, 2024	47.21	47.54	46.96	47.47	45.07	1,889,288
Oct 2, 2024	46.91	47.28	46.69	47.24	44.85	2,036,464
Oct 1, 2024	47.80	47.81	46.62	46.91	44.53	2,988,974
Sep 30, 2024	47.83	48.01	47.13	47.56	45.14	2,712,562
Sep 27, 2024	45.45	48.46	45.44	48.28	45.83	7,285,664
Sep 26, 2024	44.43	45.29	43.88	45.29	43.00	4,888,080
Sep 25, 2024	45.81	45.98	45.13	45.33	43.03	2,225,710
Sep 24, 2024	45.69	46.03	45.47	45.70	43.38	1,799,998
Sep 23, 2024	46.10	46.16	44.83	45.15	42.86	2,298,730
Sep 20, 2024	46.64	46.69	46.02	46.02	43.69	4,952,548
Sep 19, 2024	46.19	46.85	45.88	46.80	44.43	3,367,722
Sep 18, 2024	44.30	46.95	44.00	45.44	43.13	4,100,814
Sep 17, 2024	43.77	44.67	43.53	44.38	42.14	2,219,200
Sep 16, 2024	43.48	43.65	43.24	43.56	41.35	1,145,981
Sep 13, 2024	42.99	43.88	42.83	43.60	41.39	2,023,882
Sep 12, 2024	43.06	43.38	42.38	42.70	40.54	1,929,404
Sep 11, 2024	42.69	43.00	42.40	42.77	40.60	1,603,116
Sep 10, 2024	43.40	43.58	42.37	42.49	40.34	2,745,321
Sep 9, 2024	43.79	43.90	43.37	43.58	41.37	1,640,424
Sep 6, 2024	44.60	44.70	43.42	43.42	41.21	2,188,020
Sep 5, 2024	44.30	45.26	44.25	44.71	42.44	1,668,849
Sep 4, 2024	44.05	44.69	44.03	44.52	42.26	1,213,249
Sep 3, 2024	45.36	45.44	44.47	44.49	42.23	2,076,150
Sep 2, 2024	45.92	45.92	45.06	45.58	43.27	1,683,479
Aug 30, 2024	45.78	46.13	45.71	45.85	43.53	2,091,012
Aug 29, 2024	45.27	45.93	45.20	45.72	43.41	1,758,795
Aug 28, 2024	45.21	45.53	45.15	45.19	42.89	1,196,245
Aug 27, 2024	45.15	45.69	45.04	45.20	42.91	1,308,448
Aug 26, 2024	44.85	45.11	44.61	44.97	42.69	844,295
Aug 23, 2024	44.68	45.04	44.52	44.95	42.67	1,600,265
Aug 22, 2024	44.10	44.58	43.99	44.44	42.19	1,767,293
Aug 21, 2024	43.40	44.36	43.38	44.16	41.92	2,048,983
Aug 20, 2024	43.12	43.53	43.09	43.35	41.15	1,567,488
Aug 19, 2024	42.50	43.28	42.50	43.08	40.90	1,523,788
Aug 16, 2024	42.27	42.68	42.19	42.55	40.39	2,334,131
Aug 15, 2024	41.46	42.21	41.31	42.13	39.99	1,813,403
Aug 14, 2024	41.60	41.69	41.13	41.21	39.12	1,405,077
Aug 13, 2024	41.42	41.58	41.16	41.46	39.36	1,279,727
Aug 12, 2024	41.46	41.71	41.26	41.28	39.19	1,574,088
Aug 9, 2024	41.58	41.80	41.22	41.37	39.27	1,381,772
Aug 8, 2024	41.25	41.61	40.88	41.58	39.48	1,408,462
Aug 7, 2024	41.03	41.95	40.96	41.60	39.50	2,088,824
Aug 6, 2024	41.10	41.21	40.40	40.87	38.80	2,464,106
Aug 5, 2024	41.00	41.19	40.17	40.84	38.77	3,637,304
Aug 2, 2024	42.10	42.26	41.62	41.77	39.65	2,592,574
Aug 1, 2024	42.83	42.92	42.07	42.32	40.17	2,301,541
Jul 31, 2024	42.76	43.23	42.61	43.10	40.92	1,586,635
Jul 30, 2024	42.93	43.29	42.74	42.77	40.60	2,259,862
Jul 29, 2024	43.82	44.09	42.51	43.00	40.82	2,966,542
Jul 26, 2024	43.70	44.01	43.08	43.74	41.52	3,167,496
Jul 25, 2024	44.47	44.85	43.67	44.77	42.50	2,757,070
Jul 24, 2024	44.43	44.80	44.26	44.80	42.53	1,379,380
Jul 23, 2024	44.70	44.88	44.35	44.76	42.49	1,306,074
Jul 22, 2024	44.32	44.98	44.17	44.82	42.55	1,354,952
Jul 19, 2024	44.85	44.94	43.99	44.10	41.86	2,876,610
Jul 18, 2024	45.40	45.43	44.99	45.23	42.94	1,697,586
Jul 17, 2024	43.82	45.18	43.78	45.11	42.82	2,722,737
Jul 16, 2024	43.53	43.88	43.35	43.81	41.59	1,284,261
Jul 15, 2024	44.65	44.75	43.64	43.64	41.43	2,531,989
Jul 12, 2024	44.28	44.79	44.16	44.65	42.39	1,748,703
Jul 11, 2024	43.88	44.36	43.78	44.12	41.88	1,856,281
Jul 10, 2024	44.06	44.15	43.44	43.67	41.46	2,083,894
Jul 9, 2024	44.88	45.33	44.10	44.21	41.96	1,908,931
Jul 8, 2024	44.98	45.56	44.76	44.94	42.67	1,452,290
Jul 5, 2024	45.44	45.93	44.99	45.12	42.83	1,431,802
Jul 4, 2024	45.24	45.55	45.08	45.45	43.15	1,042,141
Jul 3, 2024	44.90	45.40	44.66	45.26	42.96	1,527,871
Jul 2, 2024	44.31	44.85	44.13	44.72	42.45	1,772,814
Jul 1, 2024	45.67	45.80	44.34	44.39	42.14	2,056,544
Jun 28, 2024	45.58	45.86	45.13	45.19	42.89	1,920,031
Jun 27, 2024	45.29	45.85	45.22	45.35	43.05	1,341,204
Jun 26, 2024	46.55	46.60	45.13	45.21	42.91	2,105,747
Jun 25, 2024	46.17	46.41	46.03	46.41	44.06	2,596,920
Jun 24, 2024	45.15	46.32	45.14	46.16	43.82	2,647,221
Jun 21, 2024	45.47	45.62	44.99	45.15	42.86	5,439,408
Jun 20, 2024	44.95	45.56	44.88	45.54	43.23	1,987,824
Jun 19, 2024	44.94	45.21	44.82	44.94	42.67	1,108,280
Jun 18, 2024	45.12	45.24	44.79	45.04	42.76	1,386,650
Jun 17, 2024	44.72	44.96	44.54	44.84	42.57	1,362,195
Jun 14, 2024	45.70	45.77	44.51	44.58	42.33	2,832,491
Jun 13, 2024	46.22	46.25	45.41	45.62	43.31	2,427,558
Jun 12, 2024	46.67	46.82	46.42	46.48	44.12	1,490,382
Jun 11, 2024	46.25	46.51	46.16	46.44	44.09	1,995,419
Jun 10, 2024	46.69	46.69	46.08	46.15	43.81	2,406,897
Jun 7, 2024	47.10	47.10	46.40	46.80	44.43	1,754,696
Jun 6, 2024	47.23	47.33	46.72	46.98	44.60	1,878,615
Jun 5, 2024	47.50	47.58	47.06	47.18	44.79	1,445,629
Jun 4, 2024	47.81	47.89	46.96	47.35	44.95	1,910,642
Jun 3, 2024	48.83	48.92	47.88	47.94	45.51	1,344,058
May 31, 2024	48.20	48.41	48.03	48.41	45.96	4,055,815
May 30, 2024	47.24	48.08	47.17	48.08	45.64	1,877,818
May 29, 2024	48.02	48.13	47.17	47.24	44.85	2,198,036
May 28, 2024	48.66	48.80	47.97	48.22	45.77	2,255,720
May 27, 2024	48.35	48.76	48.25	48.76	46.29	1,081,805
May 24, 2024	48.01	48.38	47.69	48.22	45.78	2,226,321
May 23, 2024	48.30	48.84	48.26	48.44	45.98	1,971,457
May 22, 2024	49.03	49.06	48.20	48.40	45.95	2,037,959
May 21, 2024	49.19	49.54	48.85	49.15	46.66	2,132,840
May 20, 2024	49.21	49.38	49.03	49.26	46.76	1,177,236
May 17, 2024	48.92	49.10	48.64	48.88	46.40	2,985,467
May 16, 2024	49.56	49.62	48.94	49.08	46.59	2,030,853

SOLB.BR Solvay SA

30.00

-0.92%

SGL.DE SGL Carbon SE

3.6000

-5.14%

DOW Dow Inc.

30.19

+0.97%

SYENS.BR Syensqo SA/NV

64.22

-1.44%

CE Celanese Corporation

53.52

+2.51%

BAK Braskem S.A.

3.6100

-0.55%

IBU.DE IBU-tec advanced materials AG

6.54

+13.15%

4063.T Shin-Etsu Chemical Co., Ltd.

4,689.00

+0.93%

HUN Huntsman Corporation

12.66

+2.18%

OLN Olin Corporation

21.13

+0.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BASF SE (BAS.DE)

Related Tickers