Basf SE (BAS.HA)

Hanover - Hanover Delayed price. Currency in EUR

Add to watchlist

45.16

-0.20

(-0.44%)

At close: 05:14PM CEST

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	45.51	45.65	45.16	45.16	45.16	1,001
27 Jun 2024	45.21	45.36	45.21	45.36	45.36	12
26 Jun 2024	46.46	46.50	45.19	45.19	45.19	36
25 Jun 2024	45.84	46.15	45.84	46.15	46.15	10
24 Jun 2024	45.17	45.17	45.17	45.17	45.17	-
21 Jun 2024	45.50	45.50	45.13	45.13	45.13	1,004
20 Jun 2024	45.10	45.67	45.10	45.67	45.67	5
19 Jun 2024	45.05	45.05	45.05	45.05	45.05	-
18 Jun 2024	45.03	45.03	45.03	45.03	45.03	-
17 Jun 2024	44.72	44.88	44.72	44.88	44.88	250
14 Jun 2024	45.76	45.76	44.88	44.88	44.88	800
13 Jun 2024	46.25	46.25	46.25	46.25	46.25	-
12 Jun 2024	46.56	46.56	46.47	46.47	46.47	130
11 Jun 2024	46.09	46.49	46.09	46.49	46.49	67
10 Jun 2024	46.51	46.51	46.15	46.15	46.15	400
07 Jun 2024	46.81	46.81	46.67	46.67	46.67	50
06 Jun 2024	47.21	47.21	46.85	46.85	46.85	350
05 Jun 2024	47.53	47.53	47.30	47.30	47.30	2
04 Jun 2024	47.78	47.78	47.03	47.10	47.10	1,010
03 Jun 2024	48.65	48.65	48.10	48.10	48.10	126
31 May 2024	47.99	48.25	47.99	48.25	48.25	150
30 May 2024	47.01	48.00	47.01	48.00	48.00	164
29 May 2024	48.00	48.00	47.15	47.15	47.15	46
28 May 2024	48.64	48.64	48.00	48.00	48.00	210
27 May 2024	48.11	48.51	48.11	48.51	48.51	116
24 May 2024	48.06	48.06	48.06	48.06	48.06	-
23 May 2024	48.33	48.33	48.33	48.33	48.33	-
22 May 2024	49.00	49.00	48.31	48.31	48.31	105
21 May 2024	49.10	49.10	49.10	49.10	49.10	-
20 May 2024	49.01	49.01	49.01	49.01	49.01	16
17 May 2024	48.56	48.79	48.56	48.79	48.79	300
16 May 2024	49.51	49.51	49.51	49.51	49.51	-
15 May 2024	49.38	50.01	49.38	49.56	49.56	941
14 May 2024	49.03	49.12	48.72	49.12	49.12	265
13 May 2024	48.89	48.89	48.72	48.72	48.72	22
10 May 2024	49.85	49.85	48.85	48.85	48.85	278
09 May 2024	49.56	49.56	49.56	49.56	49.56	-
08 May 2024	50.03	50.03	50.00	50.00	50.00	680
07 May 2024	49.51	49.97	49.51	49.97	49.97	224
06 May 2024	49.13	49.56	49.13	49.56	49.56	37
03 May 2024	48.70	48.83	48.64	48.83	48.83	319
02 May 2024	48.70	48.90	48.61	48.61	48.61	9,056
30 Apr 2024	48.90	49.50	48.90	49.50	49.50	634
29 Apr 2024	48.99	48.99	48.83	48.83	48.83	62
26 Apr 2024	47.92	48.63	47.92	48.63	48.63	345
26 Apr 2024	3.4 Dividend
25 Apr 2024	51.82	51.82	50.61	50.61	47.21	107
24 Apr 2024	51.27	51.39	51.08	51.24	47.80	900
23 Apr 2024	51.26	51.26	50.72	51.06	47.63	628
22 Apr 2024	50.68	51.28	50.68	51.28	47.83	960
19 Apr 2024	50.43	50.66	50.43	50.62	47.22	1,550
18 Apr 2024	51.19	51.20	50.74	51.20	47.76	70
17 Apr 2024	50.44	51.22	50.44	51.17	47.73	2,835
16 Apr 2024	51.06	51.06	50.49	50.49	47.10	610
15 Apr 2024	51.03	52.06	51.03	51.68	48.21	1,127
12 Apr 2024	52.16	52.65	51.65	51.65	48.18	129
11 Apr 2024	53.62	53.82	53.62	53.82	50.20	15
10 Apr 2024	52.85	53.97	52.85	53.83	50.21	180
09 Apr 2024	54.03	54.03	53.49	53.49	49.90	284
08 Apr 2024	53.96	54.04	53.96	54.04	50.41	820
05 Apr 2024	54.03	54.15	54.03	54.15	50.51	20
04 Apr 2024	54.41	54.80	54.41	54.76	51.08	730
03 Apr 2024	53.51	54.45	53.51	54.45	50.79	367
02 Apr 2024	52.81	54.02	52.81	53.83	50.21	1,018
28 Mar 2024	53.12	53.12	53.12	53.12	49.55	-
27 Mar 2024	52.53	53.11	52.53	53.11	49.54	12,710
26 Mar 2024	52.91	52.91	52.65	52.65	49.11	127
25 Mar 2024	52.57	53.02	52.54	53.02	49.46	13,943
22 Mar 2024	52.46	52.72	52.46	52.63	49.09	300
21 Mar 2024	52.26	52.48	52.26	52.48	48.95	585
20 Mar 2024	50.68	52.02	50.68	51.90	48.41	610
19 Mar 2024	48.90	50.49	48.90	50.49	47.10	1,478
18 Mar 2024	49.45	49.45	48.88	48.88	45.60	50
15 Mar 2024	48.42	49.33	48.42	49.03	45.74	2,330
14 Mar 2024	49.65	49.65	49.31	49.31	46.00	100
13 Mar 2024	49.47	49.60	49.47	49.60	46.27	430
12 Mar 2024	49.13	49.47	49.13	49.47	46.15	200
11 Mar 2024	48.49	48.79	48.49	48.79	45.52	521
08 Mar 2024	48.94	48.94	48.42	48.42	45.17	300
07 Mar 2024	48.40	48.89	48.40	48.89	45.61	20
06 Mar 2024	47.15	48.58	47.15	48.58	45.31	100
05 Mar 2024	46.83	46.83	46.83	46.83	43.68	-
04 Mar 2024	47.81	47.81	47.19	47.19	44.02	73
01 Mar 2024	47.26	48.00	47.26	47.90	44.68	102
29 Feb 2024	46.85	47.01	46.85	47.01	43.86	25
28 Feb 2024	47.24	47.26	47.24	47.26	44.08	1,550
27 Feb 2024	46.05	47.51	46.05	47.51	44.32	1,016
26 Feb 2024	47.30	47.30	46.29	46.29	43.18	75
23 Feb 2024	46.80	47.63	46.10	46.10	43.01	690
22 Feb 2024	46.56	46.56	46.56	46.56	43.43	-
21 Feb 2024	45.99	46.41	45.99	46.41	43.29	50
20 Feb 2024	45.65	45.79	45.65	45.79	42.71	100
19 Feb 2024	46.51	46.51	45.81	45.81	42.73	1,077
16 Feb 2024	46.13	46.69	46.13	46.69	43.56	104
15 Feb 2024	45.76	46.14	45.76	46.06	42.97	1,020
14 Feb 2024	45.40	45.40	45.40	45.40	42.35	-
13 Feb 2024	44.63	45.62	44.63	45.62	42.55	130
12 Feb 2024	44.17	44.78	44.17	44.78	41.77	1,154
09 Feb 2024	44.60	44.60	44.60	44.60	41.61	-
08 Feb 2024	44.46	44.92	44.46	44.92	41.90	3
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

Basf SE (BAS.HA)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)