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
BAS.DE: BASF Se Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.7863
CLOSE 64.7876
Low
LOW 55.64
High
HIGH 74.61
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 60.5 | 60.91 | 59.48 | 60.72 |
| 01/03/2019 | 60.1 | 60.7 | 59.9 | 60.02 |
| 01/04/2019 | 60.78 | 63.3 | 60.65 | 63.19 |
| 01/07/2019 | 63.9 | 63.9 | 62.5 | 62.9 |
| 01/08/2019 | 62.92 | 64.25 | 62.62 | 63.22 |
| 01/09/2019 | 63.72 | 64.26 | 63.27 | 63.33 |
| 01/10/2019 | 63.42 | 63.56 | 62.86 | 63.5 |
| 01/11/2019 | 63.81 | 63.94 | 62.57 | 63.03 |
| 01/14/2019 | 62.78 | 62.97 | 62.33 | 62.61 |
| 01/15/2019 | 63.36 | 63.69 | 62.59 | 63 |
| 01/16/2019 | 63.55 | 63.67 | 62.38 | 62.87 |
| 01/17/2019 | 62.53 | 63 | 62.12 | 63 |
| 01/18/2019 | 63.7 | 66.12 | 63.64 | 65.6 |
| 01/21/2019 | 65.77 | 65.84 | 64.8 | 65.15 |
| 01/22/2019 | 64.34 | 64.85 | 63.87 | 64.34 |
| 01/23/2019 | 63.99 | 64.09 | 62.91 | 63.16 |
| 01/24/2019 | 63.1 | 63.69 | 62.64 | 63.49 |
| 01/25/2019 | 63.7 | 65.37 | 63.65 | 65.09 |
| 01/28/2019 | 64.82 | 65.14 | 64.35 | 64.54 |
| 01/29/2019 | 64.66 | 65.52 | 64.36 | 65.24 |
| 01/30/2019 | 65.24 | 66.17 | 65.11 | 65.51 |
| 01/31/2019 | 65.79 | 66.62 | 63.21 | 63.82 |
| 02/01/2019 | 63.95 | 64.55 | 63.5 | 64.49 |
| 02/04/2019 | 64.54 | 64.84 | 64.08 | 64.75 |
| 02/05/2019 | 64.96 | 66.45 | 64.73 | 66.16 |
| 02/06/2019 | 66 | 66.02 | 65.49 | 65.85 |
| 02/07/2019 | 65.4 | 65.67 | 63.16 | 63.16 |
| 02/08/2019 | 63.05 | 63.59 | 62.28 | 62.56 |
| 02/11/2019 | 63 | 63.7 | 62.73 | 63.31 |
| 02/12/2019 | 64 | 65.18 | 63.89 | 65 |
| 02/13/2019 | 65.46 | 66.21 | 64.85 | 64.85 |
| 02/14/2019 | 65.4 | 65.63 | 64.14 | 64.52 |
| 02/15/2019 | 64.02 | 66.45 | 64 | 66.32 |
| 02/18/2019 | 66.66 | 66.97 | 65.88 | 66.14 |
| 02/19/2019 | 65.88 | 66.44 | 65.39 | 65.86 |
| 02/20/2019 | 66.15 | 66.69 | 65.12 | 66.32 |
| 02/21/2019 | 66.51 | 66.75 | 65.55 | 65.74 |
| 02/22/2019 | 65.86 | 66.06 | 65.07 | 65.25 |
| 02/25/2019 | 65.54 | 65.78 | 64.73 | 64.79 |
| 02/26/2019 | 66.5 | 67.98 | 66.15 | 67.56 |
| 02/27/2019 | 67.47 | 67.63 | 66.38 | 67.28 |
| 02/28/2019 | 66.64 | 67.42 | 66.55 | 66.99 |
| 03/01/2019 | 67.47 | 68.65 | 67.4 | 68.06 |
| 03/04/2019 | 68.71 | 68.84 | 68.25 | 68.31 |
| 03/05/2019 | 68.29 | 68.54 | 67.86 | 68.13 |
| 03/06/2019 | 68.05 | 68.54 | 67.66 | 68.08 |
| 03/07/2019 | 67.98 | 67.98 | 66.65 | 67.06 |
| 03/08/2019 | 66.73 | 66.8 | 65.79 | 66.4 |
| 03/11/2019 | 66.75 | 66.98 | 66.25 | 66.86 |
| 03/12/2019 | 67.59 | 67.69 | 66.79 | 66.8 |
| 03/13/2019 | 66.63 | 67.2 | 66.31 | 67.08 |
| 03/14/2019 | 67.09 | 67.45 | 66.07 | 66.19 |
| 03/15/2019 | 66.64 | 67.55 | 66.29 | 67.51 |
| 03/18/2019 | 67.48 | 67.81 | 66.81 | 66.95 |
| 03/19/2019 | 67.06 | 68.48 | 66.79 | 67.8 |
| 03/20/2019 | 67.7 | 68.03 | 67.21 | 67.5 |
| 03/21/2019 | 67.35 | 67.44 | 66.53 | 67.08 |
| 03/22/2019 | 67.3 | 67.54 | 65.31 | 65.51 |
| 03/25/2019 | 65.19 | 65.71 | 64.96 | 65.32 |
| 03/26/2019 | 65.4 | 65.62 | 64.65 | 65.27 |
| 03/27/2019 | 65.39 | 65.85 | 64.58 | 65.12 |
| 03/28/2019 | 65.19 | 66.11 | 65.18 | 65.54 |
| 03/29/2019 | 66 | 66.14 | 65.14 | 65.53 |
| 04/01/2019 | 66.6 | 67.27 | 66.21 | 66.66 |
| 04/02/2019 | 66.82 | 67.47 | 66.62 | 67.18 |
| 04/03/2019 | 67.8 | 69.37 | 67.76 | 69.37 |
| 04/04/2019 | 69.01 | 69.63 | 68.63 | 69.12 |
| 04/05/2019 | 68.69 | 69.74 | 68.61 | 69.46 |
| 04/08/2019 | 69.56 | 69.69 | 68.96 | 69.22 |
| 04/09/2019 | 69.3 | 69.87 | 68.71 | 68.71 |
| 04/10/2019 | 69.01 | 69.39 | 68.68 | 68.83 |
| 04/11/2019 | 69.01 | 69.8 | 68.51 | 69.61 |
| 04/12/2019 | 69.45 | 72.32 | 69.01 | 71.79 |
| 04/15/2019 | 72.24 | 72.63 | 72.01 | 72.15 |
| 04/16/2019 | 72.38 | 73.8 | 72.25 | 72.93 |
| 04/17/2019 | 73.2 | 74.61 | 73.16 | 73.93 |
| 04/18/2019 | 74.13 | 74.43 | 73.25 | 74.16 |
| 04/23/2019 | 74.5 | 74.6 | 73.63 | 74.49 |
| 04/24/2019 | 74.14 | 74.31 | 72.42 | 73.17 |
| 04/25/2019 | 72.98 | 73.09 | 72.2 | 72.76 |
| 04/26/2019 | 72.6 | 72.96 | 72.24 | 72.82 |
| 04/29/2019 | 73.4 | 73.48 | 72.35 | 72.48 |
| 04/30/2019 | 72.52 | 72.76 | 72.03 | 72.49 |
| 05/02/2019 | 72.72 | 72.8 | 71.74 | 72.33 |
| 05/03/2019 | 72.44 | 73.27 | 71.86 | 72.87 |
| 05/06/2019 | 67.99 | 69.02 | 67.19 | 69 |
| 05/07/2019 | 68.99 | 69.02 | 66.09 | 66.45 |
| 05/08/2019 | 66.15 | 67.61 | 66.13 | 66.73 |
| 05/09/2019 | 66.53 | 66.53 | 65.17 | 65.52 |
| 05/10/2019 | 66.39 | 66.62 | 64.86 | 65.23 |
| 05/13/2019 | 65.38 | 65.39 | 63.1 | 63.15 |
| 05/14/2019 | 63.58 | 64.05 | 62.96 | 63.14 |
| 05/15/2019 | 63.5 | 64.09 | 62.27 | 63.57 |
| 05/16/2019 | 63.32 | 64.75 | 62.96 | 64.6 |
| 05/17/2019 | 64.2 | 64.28 | 62.97 | 63.56 |
| 05/20/2019 | 63.61 | 63.64 | 61.61 | 61.93 |
| 05/21/2019 | 62.48 | 62.81 | 61.87 | 62.22 |
| 05/22/2019 | 62.02 | 62.41 | 61.3 | 62.04 |
| 05/23/2019 | 61.42 | 61.5 | 60.14 | 60.56 |
| 05/24/2019 | 61.08 | 61.37 | 60.59 | 60.73 |
| 05/27/2019 | 61.25 | 61.57 | 60.83 | 60.99 |
| 05/28/2019 | 61.3 | 61.5 | 59.89 | 59.89 |
| 05/29/2019 | 59.15 | 59.71 | 58.75 | 59.57 |
| 05/30/2019 | 59.88 | 60.15 | 59.62 | 59.82 |
| 05/31/2019 | 59 | 59.22 | 58.41 | 59.06 |
| 06/03/2019 | 58.83 | 59.29 | 58.5 | 59.15 |
| 06/04/2019 | 59.02 | 61.66 | 58.75 | 61.32 |
| 06/05/2019 | 61.32 | 61.97 | 60.71 | 61.06 |
| 06/06/2019 | 61.06 | 61.92 | 60.37 | 60.88 |
| 06/07/2019 | 61.4 | 61.78 | 60.98 | 61.28 |
| 06/11/2019 | 62.24 | 63.32 | 62.05 | 62.78 |
| 06/12/2019 | 62.3 | 62.68 | 61.56 | 61.95 |
| 06/13/2019 | 61.5 | 61.81 | 61.04 | 61.64 |
| 06/14/2019 | 61.59 | 61.64 | 60.07 | 60.48 |
| 06/17/2019 | 60.56 | 60.7 | 59.8 | 59.98 |
| 06/18/2019 | 60 | 61.97 | 59.51 | 61.59 |
| 06/19/2019 | 61.8 | 62.7 | 61.66 | 62.2 |
| 06/20/2019 | 62.81 | 63.1 | 61.93 | 62.54 |
| 06/21/2019 | 62.6 | 63.32 | 62.24 | 62.69 |
| 06/24/2019 | 62.52 | 62.85 | 61.87 | 62.05 |
| 06/25/2019 | 61.72 | 62.59 | 61.6 | 61.74 |
| 06/26/2019 | 61.6 | 62.65 | 61.38 | 62.12 |
| 06/27/2019 | 62.55 | 63.54 | 62.49 | 63.08 |
| 06/28/2019 | 63.36 | 64.15 | 63.01 | 63.92 |
| 07/01/2019 | 65 | 65.36 | 63.96 | 63.96 |
| 07/02/2019 | 63.67 | 63.81 | 62.57 | 62.73 |
| 07/03/2019 | 62.6 | 63 | 62.26 | 62.58 |
| 07/04/2019 | 62.64 | 63.13 | 62.42 | 62.68 |
| 07/05/2019 | 62.6 | 62.73 | 61.98 | 62.56 |
| 07/08/2019 | 62.01 | 63.1 | 62.01 | 62.59 |
| 07/09/2019 | 59 | 60.88 | 58.55 | 60.51 |
| 07/10/2019 | 59.91 | 60.43 | 59.75 | 60.12 |
| 07/11/2019 | 60.11 | 60.27 | 59.35 | 59.5 |
| 07/12/2019 | 59.56 | 60.8 | 59.56 | 60.22 |
| 07/15/2019 | 60.4 | 61.14 | 60.34 | 61.03 |
| 07/16/2019 | 61.09 | 61.99 | 61 | 61.71 |
| 07/17/2019 | 61.71 | 61.87 | 60.64 | 60.84 |
| 07/18/2019 | 60.59 | 60.84 | 60.13 | 60.43 |
| 07/19/2019 | 60.79 | 61.43 | 60.51 | 60.8 |
| 07/22/2019 | 60.91 | 61.66 | 60.79 | 61.26 |
| 07/23/2019 | 61.85 | 64.19 | 61.74 | 63.67 |
| 07/24/2019 | 63.61 | 64.19 | 63.26 | 63.86 |
| 07/25/2019 | 64 | 64.14 | 61.37 | 62.76 |
| 07/26/2019 | 61.88 | 62.09 | 61.48 | 61.94 |
| 07/29/2019 | 61.7 | 62.29 | 61.54 | 62.21 |
| 07/30/2019 | 62.01 | 62.19 | 60.23 | 60.44 |
| 07/31/2019 | 60.41 | 61.33 | 60.37 | 60.53 |
| 08/01/2019 | 60.2 | 60.91 | 60.02 | 60.7 |
| 08/02/2019 | 59.3 | 59.3 | 57.59 | 58.21 |
| 08/05/2019 | 57 | 57.18 | 56.27 | 56.61 |
| 08/06/2019 | 56.93 | 57.59 | 56.39 | 56.53 |
| 08/07/2019 | 56.94 | 57.36 | 56.16 | 56.78 |
| 08/08/2019 | 57.59 | 58.66 | 56.88 | 58.49 |
| 08/09/2019 | 58.2 | 58.67 | 57.87 | 58.13 |
| 08/12/2019 | 58.52 | 58.98 | 57.7 | 58 |
| 08/13/2019 | 57.75 | 59.4 | 57.05 | 58.67 |
| 08/14/2019 | 58.71 | 58.82 | 57.1 | 57.32 |
| 08/15/2019 | 57.55 | 57.7 | 55.64 | 56.2 |
| 08/16/2019 | 56.47 | 57.1 | 56.25 | 56.85 |
| 08/19/2019 | 57.8 | 58.27 | 57.33 | 57.97 |
| 08/20/2019 | 58.1 | 58.58 | 57.51 | 57.85 |
| 08/21/2019 | 58.06 | 59.25 | 57.99 | 58.99 |
| 08/22/2019 | 58.82 | 60.1 | 58.53 | 59.06 |
| 08/23/2019 | 59.56 | 59.81 | 58.03 | 58.07 |
| 08/26/2019 | 57.85 | 58.35 | 57.6 | 58 |
| 08/27/2019 | 57.85 | 58.94 | 57.59 | 58.24 |
| 08/28/2019 | 58.11 | 58.56 | 57.65 | 58.48 |
| 08/29/2019 | 58.4 | 59.75 | 58.05 | 59.67 |
| 08/30/2019 | 59.89 | 60.54 | 59.73 | 60.18 |
| 09/02/2019 | 60.1 | 60.39 | 59.87 | 60.01 |
| 09/03/2019 | 59.83 | 59.84 | 59.01 | 59.36 |
| 09/04/2019 | 60.1 | 60.54 | 59.92 | 60.21 |
| 09/05/2019 | 60.5 | 61.24 | 60.35 | 61.01 |
| 09/06/2019 | 61.15 | 61.54 | 60.61 | 61.46 |
| 09/09/2019 | 61.6 | 62.42 | 61.53 | 62.28 |
| 09/10/2019 | 62.03 | 63.95 | 61.99 | 63.87 |
| 09/11/2019 | 64.1 | 64.94 | 64.05 | 64.66 |
| 09/12/2019 | 64.99 | 65.22 | 63.66 | 64.41 |
| 09/13/2019 | 64.5 | 65.96 | 64.37 | 65.75 |
| 09/16/2019 | 65.3 | 67.24 | 65.22 | 65.67 |
| 09/17/2019 | 65.44 | 65.69 | 64.03 | 64.28 |
| 09/18/2019 | 64.3 | 64.47 | 63.86 | 64.02 |
| 09/19/2019 | 63.74 | 64.31 | 63.41 | 63.92 |
| 09/20/2019 | 64 | 64 | 63.18 | 63.89 |
| 09/23/2019 | 63.63 | 63.88 | 62.26 | 63.42 |
| 09/24/2019 | 63.7 | 63.71 | 62 | 62 |
| 09/25/2019 | 61.13 | 61.87 | 60.95 | 61.83 |
| 09/26/2019 | 61.78 | 62.48 | 61.66 | 61.99 |
| 09/27/2019 | 62.8 | 64.04 | 62.57 | 63.54 |
| 09/30/2019 | 63.7 | 64.19 | 63.48 | 64.12 |
| 10/01/2019 | 64.48 | 64.62 | 63.23 | 63.25 |
| 10/02/2019 | 63.11 | 63.14 | 61.77 | 61.77 |
| 10/04/2019 | 61.77 | 62.01 | 60.78 | 61.61 |
| 10/07/2019 | 61.29 | 62.45 | 60.9 | 62.4 |
| 10/08/2019 | 62.48 | 62.48 | 61.3 | 61.6 |
| 10/09/2019 | 61.49 | 62.59 | 61.35 | 62.05 |
| 10/10/2019 | 61.95 | 63.34 | 61.84 | 62.98 |
| 10/11/2019 | 63.04 | 64.9 | 62.95 | 64.86 |
| 10/14/2019 | 64.79 | 64.8 | 63.87 | 64.59 |
| 10/15/2019 | 64.91 | 66.02 | 64.91 | 65.46 |
| 10/16/2019 | 65.26 | 66.33 | 65.01 | 66.21 |
| 10/17/2019 | 66.07 | 67.21 | 65.9 | 66.13 |
| 10/18/2019 | 66 | 66.57 | 65.65 | 66.31 |
| 10/21/2019 | 66.6 | 68.16 | 66.5 | 67.61 |
| 10/22/2019 | 67.7 | 68 | 66.91 | 67.24 |
| 10/23/2019 | 66.92 | 68.16 | 66.81 | 67.79 |
| 10/24/2019 | 68.1 | 70.17 | 67.34 | 70.08 |
| 10/25/2019 | 69.77 | 70.64 | 69.42 | 70.62 |
| 10/28/2019 | 70.9 | 71.16 | 69.88 | 69.99 |
| 10/29/2019 | 69.92 | 70.23 | 69.25 | 70 |
| 10/30/2019 | 69.85 | 70.13 | 68.46 | 68.81 |
| 10/31/2019 | 68.98 | 68.98 | 67.15 | 68.23 |
| 11/01/2019 | 68.56 | 69.3 | 67.84 | 69 |
| 11/04/2019 | 69.44 | 70.42 | 69.3 | 70.29 |
| 11/05/2019 | 70.65 | 71.31 | 70.42 | 71.03 |
| 11/06/2019 | 70.89 | 71.39 | 70.75 | 71.37 |
| 11/07/2019 | 71.81 | 72.17 | 71.46 | 71.48 |
| 11/08/2019 | 70.98 | 71.41 | 70.6 | 70.98 |
| 11/11/2019 | 70.31 | 70.77 | 69.74 | 70.37 |
| 11/12/2019 | 70.43 | 71.25 | 70.3 | 71.07 |
| 11/13/2019 | 70.69 | 70.86 | 69.74 | 70.05 |
| 11/14/2019 | 69.9 | 70.24 | 69.47 | 70.21 |
| 11/15/2019 | 70.5 | 70.73 | 70.08 | 70.49 |
| 11/18/2019 | 70.5 | 70.79 | 69.53 | 69.86 |
| 11/19/2019 | 70.27 | 70.89 | 69.49 | 69.78 |
| 11/20/2019 | 69.5 | 69.78 | 68.81 | 69.58 |
| 11/21/2019 | 69 | 69.6 | 68.45 | 69.45 |
| 11/22/2019 | 69.63 | 70.45 | 69.44 | 69.68 |
| 11/25/2019 | 70.35 | 70.48 | 69.58 | 69.95 |
| 11/26/2019 | 69.8 | 69.95 | 69.01 | 69.19 |
| 11/27/2019 | 69.47 | 69.81 | 68.64 | 68.83 |
| 11/28/2019 | 68.7 | 68.98 | 68.36 | 68.75 |
| 11/29/2019 | 68.45 | 68.7 | 68.14 | 68.22 |
| 12/02/2019 | 68.25 | 69.44 | 67.38 | 67.58 |
| 12/03/2019 | 67.73 | 68.46 | 67.1 | 67.38 |
| 12/04/2019 | 67.45 | 68.47 | 67.33 | 68.35 |
| 12/05/2019 | 68.4 | 68.61 | 67.63 | 67.87 |
| 12/06/2019 | 68.14 | 68.49 | 67.63 | 68.29 |
| 12/09/2019 | 68.28 | 68.44 | 67.72 | 67.79 |
| 12/10/2019 | 67.57 | 67.69 | 66.08 | 67.35 |
| 12/11/2019 | 67.29 | 67.87 | 66.89 | 67.55 |
| 12/12/2019 | 67.32 | 68.55 | 67.16 | 68.09 |
| 12/13/2019 | 69.4 | 69.8 | 68.26 | 68.38 |
| 12/16/2019 | 68.76 | 69.08 | 68.71 | 68.85 |
| 12/17/2019 | 68.88 | 68.9 | 67.16 | 67.25 |
| 12/18/2019 | 67 | 67.62 | 66.76 | 67.02 |
| 12/19/2019 | 67 | 67.29 | 66.5 | 67.29 |
| 12/20/2019 | 67.3 | 68.18 | 67.16 | 67.94 |
| 12/23/2019 | 67.97 | 68.15 | 67.44 | 67.54 |
| 12/27/2019 | 67.78 | 67.99 | 67.45 | 67.9 |
| 12/30/2019 | 67.6 | 67.81 | 67.19 | 67.35 |