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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 46.1222
CLOSE 46.1031

Low

LOW 40.17

High

HIGH 54.93
DATEOPENHIGHLOWCLOSE
01/02/20244949.4748.449.07
01/03/202449.249.2747.5147.76
01/04/202447.7148.0147.4347.7
01/05/202447.647.8346.2946.8
01/08/202446.7647.0446.3246.76
01/09/202446.3146.4545.445.51
01/10/202445.5245.7145.0245.02
01/11/202445.1845.644.8344.83
01/12/202445.0645.2544.6944.78
01/15/202444.7344.944.4244.53
01/16/202444.1244.4244.0344.26
01/17/202443.6543.7643.0443.16
01/18/202443.3843.7642.9743.66
01/19/202443.744.5442.9943.05
01/22/202443.3143.6342.5942.81
01/23/202442.943.8142.8943.62
01/24/202444.0644.1543.3443.78
01/25/202443.7645.0543.644.96
01/26/202444.8246.2144.845.65
01/29/202445.3545.4544.9545.06
01/30/202444.9745.1644.3444.47
01/31/202444.544.7644.3444.46
02/01/202444.1544.3143.8844.13
02/02/202444.4545.0144.4244.68
02/05/202444.644.9544.5144.61
02/06/202444.8845.444.2845.35
02/07/202445.3845.4544.5944.59
02/08/202444.8145.0144.444.71
02/09/202444.7144.8344.0144.02
02/12/202444.2144.9744.0644.82
02/13/202444.9745.8844.8945.06
02/14/202445.2645.9245.1145.57
02/15/202445.6446.4445.5646.08
02/16/202446.4847.0246.2646.59
02/19/202446.3246.4245.6245.78
02/20/202445.7246.0645.4346.04
02/21/202446.0646.5945.7446.4
02/22/202446.7547.346.2346.85
02/23/202447.5748.745.1946.6
02/26/202447.0347.646.246.33
02/27/202446.1747.8346.1747.46
02/28/202447.4547.4646.7846.97
02/29/202446.9447.3646.6747.08
03/01/202447.3848.0447.0647.99
03/04/202447.9547.9946.7547.1
03/05/202446.8547.2946.4947.25
03/06/202447.3548.7947.3348.53
03/07/202448.4249.4547.9549.06
03/08/202449.0849.2248.6748.81
03/11/202448.5149.0648.4249.06
03/12/202449.349.6249.0649.5
03/13/202449.449.8149.2449.59
03/14/202449.6549.848.748.81
03/15/202449.0149.648.7949.31
03/18/202449.5949.5948.7949.01
03/19/202448.9850.648.8750.6
03/20/202450.6552.0950.6151.88
03/21/202452.4252.8952.3152.65
03/22/202452.4252.952.252.72
03/25/202452.853.0552.4152.93
03/26/202452.952.9452.4852.63
03/27/202452.7853.2652.1553.25
03/28/202453.3453.5352.7152.93
04/02/202453.4554.2353.2153.82
04/03/202453.5854.7553.5754.51
04/04/202454.4354.9354.2754.92
04/05/202454.2154.753.3553.83
04/08/202454.0454.2753.5353.88
04/09/202454.0454.1153.4253.6
04/10/202453.6454.1152.8354
04/11/202453.8454.0751.7652.09
04/12/202452.652.7751.4351.65
04/15/202451.6852.1551.4651.75
04/16/20245151.0650.2950.53
04/17/202450.651.450.5950.97
04/18/202451.2551.2550.5951.07
04/19/202450.550.7350.1650.44
04/22/202451.0851.2650.5851.11
04/23/202451.5151.5550.6951.08
04/24/202451.1251.551.0251.32
04/25/202451.8951.9550.3150.99
04/26/202448.2848.8847.9948.83
04/29/202448.9949.248.649.06
04/30/202449.4749.749.0449.15
05/02/202448.8149.0848.648.65
05/03/202448.8549.4848.4849.07
05/06/202449.149.7148.9249.48
05/07/202449.650.0849.3850.08
05/08/202450.0850.2649.3549.51
05/09/202449.4249.8549.449.84
05/10/202449.9950.0648.6948.81
05/13/202448.8849.0448.6449.04
05/14/202448.9549.4248.6349.36
05/15/202449.550.0749.3849.64
05/16/202449.5649.6248.9449.08
05/17/202448.9249.148.6448.88
05/20/202449.2149.3849.0349.26
05/21/202449.1949.5448.8549.15
05/22/202449.0349.0648.248.4
05/23/202448.348.8448.2648.44
05/24/202448.0148.3847.748.22
05/27/202448.3548.7648.2548.76
05/28/202448.6648.847.9748.22
05/29/202448.0248.1347.1747.24
05/30/202447.2448.0847.1748.08
05/31/202448.248.4148.0448.41
06/03/202448.8348.9247.8847.94
06/04/202447.8147.8946.9647.36
06/05/202447.547.5847.0647.18
06/06/202447.2347.3346.7246.98
06/07/202447.147.146.446.8
06/10/202446.6946.6946.0846.15
06/11/202446.2546.5146.1646.44
06/12/202446.6746.8246.4246.48
06/13/202446.2246.2545.4145.62
06/14/202445.745.7744.5144.58
06/17/202444.7244.9644.5444.84
06/18/202445.1245.2444.7945.04
06/19/202444.9445.2144.8244.95
06/20/202444.9545.5644.8845.54
06/21/202445.4745.6244.9945.15
06/24/202445.1546.3245.1446.16
06/25/202446.1746.4146.0346.41
06/26/202446.5546.645.1345.21
06/27/202445.2945.8545.2245.35
06/28/202445.5845.8645.1345.19
07/01/202445.6745.844.3444.39
07/02/202444.3144.8644.1344.72
07/03/202444.945.444.6645.26
07/04/202445.2445.5545.0845.45
07/05/202445.4445.9344.9945.12
07/08/202444.9845.5644.7644.95
07/09/202444.8845.3344.144.21
07/10/202444.0644.1543.4543.67
07/11/202443.8844.3643.7944.12
07/12/202444.2944.7944.1644.65
07/15/202444.6544.7543.6443.64
07/16/202443.5343.8843.3543.81
07/17/202443.8245.1843.7845.11
07/18/202445.445.4344.9945.23
07/19/202444.8544.9443.9944.1
07/22/202444.3244.9844.1744.82
07/23/202444.744.8844.3544.76
07/24/202444.4344.844.2644.8
07/25/202444.4744.8543.6744.77
07/26/202443.744.0143.0843.74
07/29/202443.8244.0942.5143
07/30/202442.9343.2942.7442.77
07/31/202442.7643.2342.6143.1
08/01/202442.8342.9242.0742.32
08/02/202442.1142.2641.6241.77
08/05/20244141.1940.1740.84
08/06/202441.141.2140.440.87
08/07/202441.0441.9540.9641.61
08/08/202441.2541.6140.8841.58
08/09/202441.5841.841.2241.37
08/12/202441.4641.7141.2641.28
08/13/202441.4241.5841.1641.46
08/14/202441.641.741.1341.21
08/15/202441.4642.2141.3142.13
08/16/202442.2742.6842.1942.55
08/19/202442.543.2842.543.08
08/20/202443.1243.5343.0943.35
08/21/202443.444.3643.3844.16
08/22/202444.144.5843.9944.45
08/23/202444.6845.0444.5244.95
08/26/202444.8545.1144.6144.97
08/27/202445.1545.6945.0445.2
08/28/202445.2145.5445.1545.19
08/29/202445.2745.9345.245.72
08/30/202445.7946.1345.7145.85
09/02/202445.9245.9245.0645.58
09/03/202445.3645.4544.4744.49
09/04/202444.0544.6944.0344.52
09/05/202444.345.2644.2544.71
09/06/202444.644.743.4243.42
09/09/202443.7943.943.3743.58
09/10/202443.443.5842.3742.49
09/11/202442.694342.4142.77
09/12/202443.0643.3942.3842.7
09/13/20244343.8842.8443.6
09/16/202443.4843.6543.2443.56
09/17/202443.7744.6743.5344.39
09/18/202444.346.954445.44
09/19/202446.1946.8645.8946.8
09/20/202446.6446.746.0246.02
09/23/202446.146.1644.8345.15
09/24/202445.6946.0345.4845.7
09/25/202445.8145.9845.1445.33
09/26/202444.4345.343.8845.3
09/27/202445.4548.4645.4548.28
09/30/202447.8348.0147.1347.56
10/01/202447.847.8146.6246.91
10/02/202446.9147.2846.747.24
10/03/202447.2147.5446.9647.48
10/04/202447.4448.647.448.24
10/07/202448.2948.4447.7348.33
10/08/202447.0147.446.4646.59
10/09/202446.5447.4646.5347.39
10/10/202447.4947.7347.1447.34
10/11/202447.0647.2946.9647.24
10/14/202446.8847.1745.9746.55
10/15/202446.5446.5745.345.92
10/16/202445.7246.3745.4546.32
10/17/202446.246.5345.8646.21
10/18/202446.2847.1146.1846.99
10/21/202446.7546.9846.3946.53
10/22/202446.2746.4946.0746.4
10/23/202446.2246.5345.9946.04
10/24/202446.1146.9245.9546.04
10/25/202446.0346.3245.8546.17
10/28/202446.6146.6245.6545.85
10/29/202445.946.1145.0945.28
10/30/202445.0145.8744.2644.52
10/31/202444.3144.9443.9244.65
11/01/202444.4645.5644.3845.56
11/04/202445.4745.5545.0145.01
11/05/202445.2145.2843.8944.05
11/06/202444.145.7643.7444.02
11/07/202444.2246.0844.0845.76
11/08/202445.8445.8443.3943.39
11/11/202444.2544.9144.144.28
11/12/202443.7243.7242.3242.38
11/13/202442.4743.0141.9242.22
11/14/202442.0242.6141.8842.48
11/15/202442.1243.4842.1243.15
11/18/202443.1243.4842.9143.12
11/19/20244343.2542.0842.81
11/20/202443.0543.2442.342.37
11/21/202442.3842.4541.6942.11
11/22/202442.2942.6841.7242.58
11/25/202442.7443.2442.6443.01
11/26/202442.5742.6942.142.3
11/27/202442.342.3141.6742.14
11/28/202442.342.5141.8142.06
11/29/202442.142.4741.9242.42
12/02/202442.7243.4442.543.25
12/03/202443.844.1143.6343.95
12/04/202443.9444.2143.2543.66
12/05/202443.4243.7943.1543.62
12/06/202443.6944.2343.6843.97
12/09/202444.7645.644.5845.14
12/10/202444.745.1344.4244.93
12/11/202444.7545.1144.644.89
12/12/202445.2445.7245.0145.07
12/13/202445.0545.0944.4244.61
12/16/202444.444.5743.5143.78
12/17/202443.3943.9243.2743.63
12/18/202443.3743.643.1243.39
12/19/202442.9243.0442.6342.69
12/20/202442.4242.6741.8642.54
12/23/202442.4242.5142.242.34
12/27/202442.2442.7942.1442.72
12/30/202442.4942.7242.2942.46