Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
BASF Se (BAS.DE)
BAS.DE
BASF Se (BAS.DE)
51.3600 €
-0.2600 (%-0.50)
Overview
Technicals
Financial Statements
Comments
Archive

BAS.DE: BASF Se Historical Data

Historical price data, yearly archive and performance analysis for BASF Se.

Historical Chart

Loading chart...

Average

OPEN 44.554
CLOSE 44.5498

Low

LOW 37.4

High

HIGH 55.06
DATE OPEN HIGH LOW CLOSE
01/02/2025 42.7 43.31 42.35 42.6
01/03/2025 42.6 42.67 41.47 41.53
01/06/2025 41.74 42.78 41.55 42.27
01/07/2025 42.13 42.71 41.83 42.45
01/08/2025 42.29 42.59 41.73 41.96
01/09/2025 41.8 42.05 41.54 41.91
01/10/2025 41.76 42.26 41.32 41.53
01/13/2025 41.49 42.03 41.33 41.83
01/14/2025 42.53 42.89 42.4 42.51
01/15/2025 42.81 44.44 42.65 44.28
01/16/2025 44.44 44.67 43.87 44.14
01/17/2025 44.51 44.99 44.22 44.44
01/20/2025 44.5 45.65 44.31 45.49
01/21/2025 45.06 45.63 44.94 45.61
01/22/2025 45.61 45.74 44.94 45.28
01/23/2025 45.51 45.8 45.31 45.71
01/24/2025 46 47.45 45.95 47
01/27/2025 46 47.25 45.81 46.91
01/28/2025 46.7 47.7 46.66 47.22
01/29/2025 47.23 47.38 46.54 46.85
01/30/2025 46.99 48.07 46.97 47.26
01/31/2025 47.17 47.19 46.41 46.61
02/03/2025 45.01 45.45 44.44 44.84
02/04/2025 44.84 45.26 44.33 45.13
02/05/2025 44.8 45.09 44.36 45.09
02/06/2025 45.27 48.38 45.22 48.35
02/07/2025 48.75 48.9 47.39 47.52
02/10/2025 47.5 47.78 47.25 47.32
02/11/2025 47.24 47.38 46.64 46.96
02/12/2025 46.75 48.41 46.7 48.29
02/13/2025 50.2 51.01 49.43 50.85
02/14/2025 50.3 51.53 50.3 50.92
02/17/2025 50.57 51.48 50.46 50.87
02/18/2025 50.35 50.58 49.77 50.26
02/19/2025 50.02 50.04 47.64 48.09
02/20/2025 48.35 48.99 47.8 47.95
02/21/2025 48.27 49.13 48.18 48.91
02/24/2025 49.9 50.02 48.51 49
02/25/2025 48.58 49.01 48.31 48.75
02/26/2025 48.98 49.86 48.89 49.71
02/27/2025 49.08 49.46 48.24 48.77
02/28/2025 48 50 47.45 49.21
03/03/2025 48.64 51.21 48.32 50.01
03/04/2025 49.38 49.45 48.11 48.47
03/05/2025 50.1 53.68 50.05 53.66
03/06/2025 54 55.06 52.78 54.55
03/07/2025 54.05 54.26 52.47 53.63
03/10/2025 54.22 54.76 52.15 52.93
03/11/2025 52.84 53.53 50.2 50.81
03/12/2025 51.62 51.83 50.48 51.01
03/13/2025 50.67 51.74 50.39 51.43
03/14/2025 51.55 53.95 51.34 52.57
03/17/2025 52.93 53.04 52.11 52.47
03/18/2025 53.08 53.73 52.94 53.16
03/19/2025 52.63 52.76 51.68 52.18
03/20/2025 52.1 52.16 50.2 50.72
03/21/2025 50.26 50.5 49.58 50.5
03/24/2025 51.3 51.3 50.02 50.02
03/25/2025 50.32 50.45 49.66 50.26
03/26/2025 50.64 50.64 49.52 49.7
03/27/2025 48.5 49.07 47.77 47.98
03/28/2025 47.72 48.41 47.38 47.44
03/31/2025 46.55 46.58 45.04 45.9
04/01/2025 46.1 46.65 45.9 46.65
04/02/2025 45.89 46.49 45.66 46.14
04/03/2025 44.61 45.41 43.38 43.38
04/04/2025 42.95 43.16 40.53 41.51
04/07/2025 38 42.59 37.4 40.69
04/08/2025 41.97 41.97 40.43 40.89
04/09/2025 39.69 40.17 39.05 39.72
04/10/2025 44 44.11 40.89 40.89
04/11/2025 41.57 41.58 39.72 40.74
04/14/2025 41.92 42.12 41.36 42.01
04/15/2025 42.11 42.54 41.76 41.95
04/16/2025 41.45 42 41.08 42
04/17/2025 42.01 42.45 41.55 41.95
04/22/2025 42.27 43.27 41.9 43.14
04/23/2025 43.94 44.71 43.8 44.19
04/24/2025 43.9 44.54 43.37 44.54
04/25/2025 44.99 45.45 44.65 44.92
04/28/2025 45.35 45.88 45.04 45.48
04/29/2025 45.69 45.75 45.08 45.24
04/30/2025 45.31 45.57 44.1 44.63
05/02/2025 44.3 44.72 43.45 44.39
05/05/2025 42.35 42.68 42.16 42.48
05/06/2025 42.6 42.71 40.88 42.38
05/07/2025 42.05 42.89 41.97 42.24
05/08/2025 42.35 42.92 41.59 42.86
05/09/2025 43.3 43.68 43.02 43.25
05/12/2025 44.12 45.97 44.1 44.63
05/13/2025 44.55 45.38 44.42 45.29
05/14/2025 45.17 45.3 44.22 44.53
05/15/2025 44 44.69 43.9 44.4
05/16/2025 44.6 44.65 43.02 43.4
05/19/2025 43.31 43.86 43.26 43.62
05/20/2025 43.11 43.41 42.64 43.36
05/21/2025 43.23 43.25 42.48 42.94
05/22/2025 42.79 43.09 42.12 42.42
05/23/2025 42.52 42.54 40.75 41.41
05/26/2025 42.27 42.49 42.03 42.36
05/27/2025 42.39 42.9 42.29 42.87
05/28/2025 42.97 43.23 42.52 42.52
05/29/2025 43.08 43.38 42.39 42.62
05/30/2025 42.66 43.19 42.3 42.4
06/02/2025 42.08 42.26 41.51 42.07
06/03/2025 42.1 42.25 41.45 41.98
06/04/2025 42.33 42.69 41.86 42.09
06/05/2025 42.19 42.41 41.63 42
06/06/2025 41.99 42.07 41.67 41.85
06/09/2025 41.87 42.3 41.74 42.3
06/10/2025 42.48 43.51 42.28 43.49
06/11/2025 43.5 43.9 43.03 43.04
06/12/2025 42.55 43.04 42.26 42.69
06/13/2025 41.48 42.17 41.33 42.12
06/16/2025 42.07 42.51 41.8 42.42
06/17/2025 42.12 43.05 42.05 42.57
06/18/2025 42.55 42.59 41.73 42.08
06/19/2025 41.78 41.95 41.45 41.45
06/20/2025 41.79 42.05 41.48 41.48
06/23/2025 41.3 41.73 40.97 41.28
06/24/2025 42.37 42.72 42.19 42.54
06/25/2025 42.79 42.79 41.45 41.55
06/26/2025 41.5 41.95 41.09 41.85
06/27/2025 42.15 42.99 42.13 42.88
06/30/2025 42.95 42.99 41.81 41.86
07/01/2025 41.95 42.15 41.32 42.08
07/02/2025 42.39 43.17 42.16 43.14
07/03/2025 43.4 43.52 42.06 42.2
07/04/2025 41.9 41.94 41.5 41.68
07/07/2025 41.76 41.82 41.3 41.34
07/08/2025 41.48 42.74 41.21 42.41
07/09/2025 42.67 44.29 42.48 43.52
07/10/2025 43.88 44.62 43.62 44.12
07/11/2025 43.88 44 43.02 43.33
07/14/2025 42.61 44.21 42.5 42.77
07/15/2025 42.88 43.75 42.84 43.35
07/16/2025 42.97 43.08 41.91 42.02
07/17/2025 42.45 42.91 42.2 42.53
07/18/2025 42.84 43.15 42.42 42.5
07/21/2025 42.67 43.68 42.52 43.49
07/22/2025 43.33 43.71 42.95 43.51
07/23/2025 44.46 45.17 44.19 45
07/24/2025 46 46.42 45.64 45.74
07/25/2025 45.45 46.06 44.93 45.65
07/28/2025 46.44 46.52 44.44 44.87
07/29/2025 44.7 44.8 43.76 43.9
07/30/2025 44.07 44.82 43.55 43.95
07/31/2025 43.71 44.09 43.02 43.16
08/01/2025 42.85 42.9 41.63 41.77
08/04/2025 42.01 42.13 41.68 41.68
08/05/2025 41.8 42.5 41.73 42.5
08/06/2025 42.57 43.23 42.48 42.74
08/07/2025 43 45.42 42.91 44.76
08/08/2025 45.1 45.68 44.57 45.48
08/11/2025 45.73 45.82 44.58 44.75
08/12/2025 44.9 44.99 44.25 44.82
08/13/2025 44.84 45.69 44.56 45.69
08/14/2025 45.49 46.11 45.35 45.87
08/15/2025 46.38 46.89 46.16 46.16
08/18/2025 45.83 46.44 45.76 46.35
08/19/2025 46.29 47.79 46.26 47.57
08/20/2025 47.83 48.4 47.37 48.13
08/21/2025 48.17 48.3 47.14 47.48
08/22/2025 47.34 48.3 47.34 48.06
08/25/2025 47.96 48.11 47.22 47.32
08/26/2025 46.92 47.92 46.71 47.37
08/27/2025 47.33 47.48 45.97 46.16
08/28/2025 46.43 46.72 45.78 45.89
08/29/2025 45.72 45.93 44.99 45.36
09/01/2025 45.5 45.58 45.18 45.32
09/02/2025 45.09 45.45 44.77 44.91
09/03/2025 45.12 45.28 44.63 44.63
09/04/2025 44.42 44.76 43.75 44
09/05/2025 44.36 44.47 43.66 43.81
09/08/2025 44.03 44.25 43.74 44.18
09/09/2025 44.2 44.47 43.41 43.51
09/10/2025 44.15 44.41 43.56 43.68
09/11/2025 43.63 44.4 43.26 43.95
09/12/2025 43.95 44.22 43.58 43.86
09/15/2025 44.14 44.39 43.63 44
09/16/2025 43.83 44.02 43.46 43.66
09/17/2025 43.59 43.76 42.99 43.49
09/18/2025 43 43.41 42.78 42.96
09/19/2025 43.01 43.53 42.69 42.82
09/22/2025 42.55 42.6 42.07 42.19
09/23/2025 42.27 43 42.14 42.85
09/24/2025 42.65 42.71 42.12 42.44
09/25/2025 42.35 42.48 41.61 42.09
09/26/2025 42.02 42.49 41.82 42.49
09/29/2025 42.5 42.71 42.2 42.59
09/30/2025 42.36 42.46 42.02 42.39
10/01/2025 42.06 42.93 42.06 42.81
10/02/2025 43.12 43.9 43 43.66
10/03/2025 43.8 44.38 43.61 44.27
10/06/2025 44.21 45.03 43.38 43.93
10/07/2025 44.06 44.3 43.67 44
10/08/2025 43.58 43.75 43.15 43.15
10/09/2025 43.25 43.78 42.97 42.97
10/10/2025 42.9 43.88 42.2 42.2
10/13/2025 42.69 43.01 42.47 42.68
10/14/2025 41.87 42.25 41.54 41.59
10/15/2025 42 42.74 42 42.54
10/16/2025 42.8 43.19 42.33 43.19
10/17/2025 42.76 43.8 42.68 43.5
10/20/2025 43.54 43.88 43.32 43.78
10/21/2025 43.85 43.85 42.99 43.18
10/22/2025 43.29 43.45 42.85 43.11
10/23/2025 43.03 44 42.92 43.71
10/24/2025 43.74 44.14 43.25 43.72
10/27/2025 43.8 43.92 43.31 43.4
10/28/2025 43.14 43.26 42.89 43.01
10/29/2025 43.83 44.72 43.52 43.72
10/30/2025 43.71 43.78 42.98 43.02
10/31/2025 43 43.11 42.62 42.79
11/03/2025 42.63 43.78 42.47 42.93
11/04/2025 42.57 42.64 41.73 41.85
11/05/2025 41.7 43.22 41.48 43.02
11/06/2025 43.11 43.35 42.79 42.9
11/07/2025 43.13 43.2 42.2 42.52
11/10/2025 42.99 43.52 42.9 43.02
11/11/2025 43.09 43.61 42.98 43.57
11/12/2025 43.55 44.1 43.43 43.74
11/13/2025 43.9 44.3 43.77 44.11
11/14/2025 43.91 44.08 42.92 43.47
11/17/2025 43.35 43.5 42.35 42.57
11/18/2025 42.13 42.49 41.69 41.9
11/19/2025 41.75 43.82 41.62 43.1
11/20/2025 43.27 43.28 42.24 42.77
11/21/2025 42.37 43.97 42.37 43.79
11/24/2025 43.5 44.56 43.49 44.33
11/25/2025 44.18 45.15 43.76 44.71
11/26/2025 44.77 44.91 44.03 44.62
11/27/2025 44.62 45.02 44.21 44.62
11/28/2025 44.69 44.93 44.56 44.9
12/01/2025 44.68 44.92 44.53 44.74
12/02/2025 44.69 46.19 44.54 45.16
12/03/2025 45.1 45.3 44.2 44.37
12/04/2025 43.99 44 42.68 43.06
12/05/2025 43 43.92 43 43.69
12/08/2025 43.7 43.7 43.1 43.28
12/09/2025 43.09 43.6 42.77 43.16
12/10/2025 43.13 43.48 42.87 43.4
12/11/2025 43.39 44.65 43.04 44.52
12/12/2025 44.66 45.19 44.53 44.73
12/15/2025 45.02 45.13 43.87 44.2
12/16/2025 44.46 45.34 44.4 44.46
12/17/2025 44.34 44.48 43.92 44.38
12/18/2025 44.34 44.39 43.83 43.99
12/19/2025 43.8 44.07 43.68 43.68
12/22/2025 43.99 44.19 43.51 43.55
12/23/2025 43.68 43.98 43.49 43.67
12/29/2025 43.73 44.52 43.73 44.07
12/30/2025 44.23 44.58 44.06 44.43