Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BASF Se logo
BAS.DE
BASF Se
13:12:02
48.865 €
0.0000 (%0.00)
Previous Close: 48.535
Day Low₺48.345
Day High₺49.235
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAS.DE: BASF Se Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.5496
CLOSE 28.5709

Low

LOW 24.8

High

HIGH 32.74
DATEOPENHIGHLOWCLOSE
01/03/200526.422726.3826.68
01/04/200526.6326.7226.4126.58
01/05/200526.526.526.1326.34
01/06/200526.3926.526.1226.33
01/07/200526.2826.5826.1826.45
01/10/200526.3826.4926.1326.26
01/11/200526.3326.3325.7325.92
01/12/200525.8826.0825.5625.67
01/13/200525.8525.9625.7825.87
01/14/200525.7326.225.726.03
01/17/200526.0326.4126.0326.13
01/18/200526.0826.2225.8826.21
01/19/200526.2926.4926.1826.48
01/20/200526.4226.4426.0726.29
01/21/200526.1326.225.9826.02
01/24/200525.8825.9525.625.94
01/25/200525.925.9525.6925.86
01/26/200525.925.9825.7525.8
01/27/200525.8226.0825.626.08
01/28/200526.1526.2125.825.92
01/31/200526.126.3326.0426.2
02/01/200526.326.5226.1526.48
02/02/200526.4526.5726.326.57
02/03/200526.6226.6226.4126.5
02/04/200526.6226.8526.4726.85
02/07/200526.827.1226.827.01
02/08/20052727.2826.9927.25
02/09/200527.4427.6427.2527.48
02/10/200527.5527.7327.427.42
02/11/200527.4627.8827.4427.8
02/14/200527.8727.9227.7327.92
02/15/200527.9228.227.8428.2
02/16/200528.1128.1527.7728.02
02/17/200528.0528.3128.0528.15
02/18/200528.1628.5528.1528.39
02/21/200528.3628.5128.2528.37
02/22/200528.428.427.9428.07
02/23/200527.927.9627.6427.95
02/24/200527.9928.0727.7928
02/25/200528.1428.2127.8328.18
02/28/200528.2928.4528.1528.27
03/01/200528.2828.4228.1528.39
03/02/200528.2528.3527.928.25
03/03/200528.0528.428.0428.16
03/04/200528.3328.8228.0928.75
03/07/200528.8929.2528.7229.15
03/08/200529.129.128.5328.63
03/09/200528.4528.928.2728.42
03/10/200528.228.3827.9928.07
03/11/200528.0828.2227.9128.05
03/14/200527.8328.0427.7528
03/15/200528.0828.2927.8928.23
03/16/200528.228.4127.6427.65
03/17/200527.6327.727.3727.44
03/18/200527.527.5527.1427.35
03/21/200527.2527.6327.2227.23
03/22/200527.2227.5727.2227.5
03/23/200527.2427.6727.1727.67
03/24/200527.6927.7327.3127.37
03/25/200527.3727.3727.3727.37
03/28/200527.3727.3727.3727.37
03/29/200527.227.4927.1327.47
03/30/200527.3227.3426.8327.11
03/31/200527.2427.5227.1327.35
04/01/200527.2827.9127.2827.67
04/04/200527.4127.6227.2527.5
04/05/200527.6727.8227.5827.77
04/06/200527.8128.1427.628.14
04/07/200528.228.327.8328.11
04/08/200528.2828.2827.8628.06
04/11/200527.952827.7627.86
04/12/200527.9228.0427.5527.56
04/13/200527.527.5527.0727.26
04/14/200526.972726.5326.75
04/15/200526.326.3926.0326.09
04/18/200525.4425.625.2125.52
04/19/200525.8826.1425.826.05
04/20/200526.1926.3325.7725.9
04/21/200525.6725.8625.6325.76
04/22/200525.9426.1325.9126.02
04/25/200525.9426.4925.9226.28
04/26/200526.3926.3925.9726.25
04/27/200526.1326.225.625.75
04/28/200526.2126.2225.425.72
04/29/200524.9225.2124.825.06
05/02/200525.2525.6225.1525.41
05/03/200525.5125.8825.5125.74
05/04/200525.7825.8825.4925.83
05/05/200525.825.9825.625.96
05/06/200525.926.3725.8126.25
05/09/200526.3326.3726.0526.15
05/10/200526.3326.392626.06
05/11/20052626.2925.925.9
05/12/200526.1326.225.9826.1
05/13/200525.8825.8925.4925.67
05/16/200525.4625.7425.4625.55
05/17/200525.6925.6925.2725.37
05/18/200525.7726.1525.6526.06
05/19/200526.1826.4225.9526.33
05/20/200526.326.4726.2126.32
05/23/200526.5726.5826.3526.46
05/24/200526.526.7726.4726.74
05/25/200526.7527.0526.6226.81
05/26/200526.8826.9726.6626.81
05/27/200526.9226.9426.7126.84
05/30/200526.8827.0926.7827.09
05/31/200527.1727.1726.8826.96
06/01/200527.127.532727.53
06/02/200527.527.8727.4227.73
06/03/200527.927.9227.4327.58
06/06/200527.8527.8527.5127.58
06/07/200527.6227.9927.5127.9
06/08/200527.6627.9527.6527.92
06/09/200527.7827.9227.6327.88
06/10/200527.9528.1927.9128.11
06/13/200528.1528.327.8428.22
06/14/200528.1728.232828.2
06/15/200528.2528.4427.9428
06/16/200528.2328.3328.0328.2
06/17/200528.2828.5528.1828.41
06/20/200528.3428.3427.9128.11
06/21/200528.2528.3127.8928.14
06/22/200528.128.1427.8328.04
06/23/200528.1428.3527.9928.13
06/24/200527.882827.4127.45
06/27/200527.3927.6927.1627.37
06/28/200527.427.927.3127.8
06/29/200527.8327.8727.3827.51
06/30/200527.5127.6727.3927.5
07/01/200527.5327.9127.527.85
07/04/200527.8327.8927.6127.79
07/05/200527.7527.7527.3527.44
07/06/200527.4927.6227.327.38
07/07/200527.1727.3726.3526.9
07/08/200527.2527.2527.0527.25
07/11/200527.3327.6927.3327.67
07/12/200527.7427.7427.4627.56
07/13/200527.4827.8527.4827.85
07/14/200527.8928.1627.7528.13
07/15/200528.0228.1327.8528.03
07/18/200528.1128.228.0128.06
07/19/200528.128.7128.128.71
07/20/200528.628.9228.628.77
07/21/200528.929.0928.6628.98
07/22/200528.7828.9428.728.83
07/25/200528.7328.8828.6128.83
07/26/200528.7829.1128.5628.7
07/27/200528.7528.7828.4828.5
07/28/200528.829.3928.6329.37
07/29/200529.329.5529.1729.3
08/01/200529.329.529.2529.42
08/02/200529.4829.9629.4529.96
08/03/200530.3530.5529.5829.73
08/04/200529.729.8229.1729.21
08/05/20052929.2828.828.83
08/08/200528.829.128.828.98
08/09/200528.8529.3828.8529.38
08/10/200529.429.7129.3229.45
08/11/200529.4229.6829.3129.5
08/12/200529.5529.6429.0829.13
08/15/200529.1529.2929.0329.1
08/16/200529.2829.3628.5128.58
08/17/200528.5528.928.528.8
08/18/200528.8128.8128.3928.5
08/19/200528.528.9828.4528.94
08/22/200528.7929.2728.7929.15
08/23/200529.0729.228.9229.02
08/24/200528.929.0428.6229
08/25/200528.9128.9128.3928.58
08/26/200528.728.8228.0828.08
08/29/200527.8128.382728.33
08/30/200528.3428.6128.1628.26
08/31/200528.3428.6228.2828.4
09/01/200528.5528.9728.5528.8
09/02/200528.8629.0828.7229
09/05/200529.0529.3329.0129.33
09/06/200529.2829.7329.1629.73
09/07/200529.729.9629.6129.92
09/08/200529.8730.0829.830
09/09/20053030.2729.9130.05
09/12/200530.230.4530.1830.38
09/13/200530.4230.4229.6329.76
09/14/200529.8430.0329.6529.83
09/15/200529.7129.9329.5629.73
09/16/200529.7130.3729.7130.2
09/19/200529.5530.129.5329.92
09/20/200530.1230.3329.9430.19
09/21/200529.929.9229.4729.5
09/22/200529.329.6729.1729.2
09/23/200529.4329.6929.3229.55
09/26/200529.8830.6329.8530.59
09/27/200530.4530.5830.1830.27
09/28/200530.5330.930.4830.86
09/29/200530.8630.9830.6230.7
09/30/20053131.2530.8231.25
10/03/200531.4132.1331.3331.97
10/04/20053232.331.7832.3
10/05/200532.0632.131.7831.8
10/06/200531.4631.5331.0531.35
10/07/200531.3931.533131.44
10/10/200531.5131.9231.5131.7
10/11/200531.732.0331.431.44
10/12/200531.0831.2830.7530.92
10/13/200530.6730.9930.6430.77
10/14/200530.7530.9930.4830.72
10/17/200530.730.7930.2130.29
10/18/200530.4130.5630.1330.19
10/19/200529.883029.4929.65
10/20/200530.130.1429.6629.78
10/21/200529.7629.9229.3629.39
10/24/200529.3630.2129.3630.13
10/25/200530.1830.2729.6629.66
10/26/200529.6530.0829.5829.94
10/27/200529.6429.7529.0629.19
10/28/200529.0129.4729.0129.4
10/31/200529.6530.1729.6130.08
11/01/200530.0830.1529.8530
11/02/200529.5129.829.0829.6
11/03/200529.7129.9129.5329.75
11/04/200529.6529.8929.429.51
11/07/200529.429.9929.429.87
11/08/200529.8729.9929.4729.64
11/09/200529.7130.1129.6430
11/10/200530.2530.2529.6429.75
11/11/200530.230.4930.0930.47
11/14/200530.4230.7830.2530.58
11/15/200530.5930.8630.5330.83
11/16/200530.8330.9630.3930.49
11/17/200530.7430.9230.4530.57
11/18/200530.9630.9830.5930.66
11/21/200530.8931.1230.8231.04
11/22/200531.131.1730.8731.08
11/23/200531.2531.3530.9231.23
11/24/200531.2531.4531.0631.34
11/25/200531.3831.4531.2231.4
11/28/200531.6431.7431.131.25
11/29/200531.3331.6731.1131.35
11/30/200531.2831.5331.1931.33
12/01/200531.4431.9631.4431.89
12/02/20053232.131.6131.94
12/05/200531.7531.9731.4431.65
12/06/200531.5531.8131.531.75
12/07/200531.7131.8931.2831.43
12/08/200531.2331.5531.1231.55
12/09/200531.3431.731.2531.55
12/12/200531.7331.7931.2731.42
12/13/200531.4231.4531.1531.37
12/14/200531.3531.6531.2131.48
12/15/200531.5831.7931.5531.63
12/16/200531.7332.2231.6332.22
12/19/200532.0632.231.8731.96
12/20/200531.8332.231.8332.1
12/21/200532.2432.4732.132.46
12/22/200532.3332.4732.1232.4
12/23/200532.4432.4932.3132.47
12/26/200532.4732.4732.4732.47
12/27/200532.4532.632.2232.56
12/28/200532.5832.632.3532.55
12/29/200532.6732.7432.5532.67
12/30/200532.532.632.0432.35