BASF SE BAS
XETR · Germany · Process Industries
€49.41-0.77 (-1.53%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €49.42 | -1.52% | €49.50 | €49.69 | €49.22 | 347.69K |
| 2026-09-30 | €50.18 | +0.48% | €50.59 | €50.93 | €50.18 | 1.78M |
| 2026-09-29 | €49.94 | -0.68% | €50.12 | €50.75 | €49.82 | 1.28M |
| 2026-09-28 | €50.28 | -0.28% | €50.12 | €50.70 | €49.46 | 2.10M |
| 2026-09-25 | €50.42 | -3.59% | €52.01 | €52.25 | €50.08 | 4.37M |
| 2026-09-24 | €52.30 | +0.23% | €51.99 | €52.69 | €51.84 | 1.28M |
| 2026-09-23 | €52.18 | +0.75% | €52.07 | €52.28 | €51.59 | 1.18M |
| 2026-09-22 | €51.79 | +0.84% | €51.40 | €52.03 | €51.00 | 1.27M |
| 2026-09-21 | €51.36 | -0.50% | €51.25 | €52.13 | €51.22 | 1.33M |
| 2026-09-18 | €51.62 | -1.43% | €52.04 | €52.15 | €51.30 | 5.00M |
| 2026-09-17 | €52.37 | +0.46% | €52.04 | €52.65 | €51.84 | 1.46M |
| 2026-09-16 | €52.13 | +0.56% | €51.80 | €52.56 | €51.80 | 1.71M |
| 2026-09-15 | €51.84 | -1.03% | €52.08 | €52.08 | €51.24 | 1.58M |
| 2026-09-14 | €52.38 | +1.06% | €51.99 | €52.67 | €51.82 | 1.59M |
| 2026-09-11 | €51.83 | -2.83% | €53.40 | €53.45 | €51.21 | 2.11M |
| 2026-09-10 | €53.34 | +1.21% | €52.51 | €53.75 | €52.26 | 2.32M |
| 2026-09-09 | €52.70 | -1.81% | €53.99 | €54.24 | €52.44 | 1.98M |
| 2026-09-08 | €53.67 | +1.21% | €52.78 | €53.95 | €52.66 | 1.23M |
| 2026-09-07 | €53.03 | -0.62% | €53.16 | €53.38 | €52.81 | 883.50K |
| 2026-09-04 | €53.36 | -0.28% | €53.01 | €53.63 | €52.69 | 1.23M |
| 2026-09-03 | €53.51 | +0.24% | €53.70 | €53.98 | €53.27 | 1.62M |
| 2026-09-02 | €53.38 | +0.66% | €53.00 | €53.85 | €52.86 | 1.51M |
| 2026-09-01 | €53.03 | +0.09% | €53.50 | €53.80 | €52.62 | 1.78M |
| 2026-08-31 | €52.98 | +0.88% | €52.83 | €53.53 | €52.82 | 3.57M |
| 2026-08-28 | €52.52 | +1.96% | €51.70 | €52.60 | €51.65 | 1.59M |
| 2026-08-27 | €51.51 | -0.52% | €51.50 | €51.75 | €51.04 | 1.06M |
| 2026-08-26 | €51.78 | +0.19% | €51.78 | €52.18 | €51.55 | 1.17M |
| 2026-08-25 | €51.68 | -1.43% | €52.25 | €52.34 | €51.16 | 1.69M |
| 2026-08-24 | €52.43 | +1.47% | €51.93 | €52.76 | €51.85 | 1.37M |
| 2026-08-21 | €51.67 | +0.33% | €51.72 | €52.08 | €51.67 | 1.93M |
| 2026-08-20 | €51.50 | -0.56% | €51.70 | €51.70 | €50.72 | 1.30M |
| 2026-08-19 | €51.79 | +1.57% | €51.22 | €52.05 | €51.14 | 1.65M |
| 2026-08-18 | €50.99 | +0.95% | €50.75 | €51.24 | €50.48 | 1.51M |
| 2026-08-17 | €50.51 | -1.25% | €51.00 | €51.10 | €50.30 | 1.56M |
| 2026-08-14 | €51.15 | +1.95% | €50.30 | €51.15 | €50.17 | 1.47M |
| 2026-08-13 | €50.17 | -2.15% | €51.01 | €51.04 | €49.86 | 1.87M |
| 2026-08-12 | €51.27 | +0.02% | €51.10 | €51.56 | €50.82 | 1.16M |
| 2026-08-11 | €51.26 | -0.72% | €51.60 | €51.71 | €50.92 | 1.39M |
| 2026-08-10 | €51.63 | +0.25% | €51.64 | €51.83 | €51.03 | 1.32M |
| 2026-08-07 | €51.50 | +0.35% | €51.60 | €51.98 | €51.23 | 1.33M |
| 2026-08-06 | €51.32 | +1.22% | €50.99 | €51.66 | €50.85 | 1.54M |
| 2026-08-05 | €50.70 | +0.52% | €50.70 | €51.26 | €50.39 | 1.51M |
| 2026-08-04 | €50.44 | -1.21% | €51.23 | €51.55 | €50.25 | 1.50M |
| 2026-08-03 | €51.06 | +1.31% | €50.20 | €51.52 | €49.84 | 2.00M |
| 2026-07-31 | €50.40 | -1.64% | €50.84 | €51.50 | €50.16 | 2.20M |
| 2026-07-30 | €51.24 | +0.75% | €51.14 | €51.74 | €50.89 | 2.00M |
| 2026-07-29 | €50.86 | +3.87% | €49.00 | €51.26 | €48.98 | 3.22M |
| 2026-07-28 | €48.97 | +1.57% | €48.73 | €48.98 | €48.35 | 2.03M |
| 2026-07-27 | €48.21 | -0.74% | €48.90 | €48.90 | €48.01 | 1.95M |
| 2026-07-24 | €48.57 | -0.61% | €48.70 | €48.77 | €48.15 | 1.83M |
| 2026-07-23 | €48.87 | -0.20% | €49.15 | €49.95 | €48.71 | 2.12M |
| 2026-07-22 | €48.97 | +1.50% | €48.05 | €49.33 | €48.00 | 1.81M |
| 2026-07-21 | €48.24 | +0.36% | €48.00 | €48.29 | €47.67 | 2.06M |
| 2026-07-20 | €48.07 | -0.98% | €48.38 | €48.60 | €47.56 | 1.66M |
| 2026-07-17 | €48.54 | +0.27% | €48.63 | €48.92 | €48.09 | 2.37M |
| 2026-07-16 | €48.42 | +0.99% | €48.00 | €48.60 | €47.85 | 1.41M |
| 2026-07-15 | €47.94 | -2.99% | €48.78 | €49.67 | €47.04 | 3.99M |
| 2026-07-14 | €49.42 | +1.17% | €49.03 | €50.21 | €49.00 | 1.94M |
| 2026-07-13 | €48.85 | +2.73% | €47.49 | €49.07 | €47.47 | 1.84M |
| 2026-07-10 | €47.55 | +0.23% | €47.71 | €48.08 | €47.28 | 1.21M |
| 2026-07-09 | €47.44 | -0.38% | €47.47 | €47.75 | €47.04 | 1.99M |
| 2026-07-08 | €47.62 | +0.56% | €47.24 | €48.22 | €47.22 | 2.31M |
| 2026-07-07 | €47.35 | +0.05% | €47.41 | €47.81 | €47.28 | 1.30M |
| 2026-07-06 | €47.33 | -0.94% | €47.70 | €48.01 | €47.33 | 1.36M |
| 2026-07-03 | €47.78 | +0.29% | €47.94 | €48.08 | €47.43 | 1.28M |
| 2026-07-02 | €47.64 | +1.81% | €46.75 | €47.82 | €46.70 | 1.84M |
| 2026-07-01 | €46.79 | +0.03% | €47.25 | €47.29 | €46.04 | 1.86M |
| 2026-06-30 | €46.78 | -0.32% | €47.14 | €47.17 | €46.61 | 2.49M |
| 2026-06-29 | €46.93 | -1.74% | €47.62 | €47.79 | €46.83 | 1.70M |
| 2026-06-26 | €47.76 | -1.07% | €48.33 | €48.56 | €47.60 | 1.92M |
| 2026-06-25 | €48.28 | -1.26% | €48.53 | €48.60 | €47.91 | 2.96M |
| 2026-06-24 | €48.89 | -0.03% | €48.83 | €49.67 | €48.69 | 1.74M |
| 2026-06-23 | €48.90 | -0.54% | €48.49 | €48.90 | €48.04 | 2.04M |
| 2026-06-22 | €49.17 | +0.34% | €49.24 | €49.24 | €48.44 | 1.81M |
| 2026-06-19 | €49.01 | +0.97% | €48.49 | €49.24 | €48.35 | 6.43M |
| 2026-06-18 | €48.53 | -2.71% | €49.51 | €49.53 | €47.96 | 3.25M |
| 2026-06-17 | €49.88 | +1.58% | €49.13 | €49.98 | €48.62 | 2.09M |
| 2026-06-16 | €49.11 | -0.23% | €49.34 | €49.65 | €48.81 | 1.79M |
| 2026-06-15 | €49.22 | -0.56% | €49.54 | €49.97 | €48.74 | 2.25M |
| 2026-06-12 | €49.50 | +1.28% | €48.92 | €49.50 | €48.44 | 2.25M |
| 2026-06-11 | €48.88 | +1.87% | €49.00 | €49.17 | €48.31 | 1.90M |
| 2026-06-10 | €47.98 | -1.12% | €48.46 | €48.84 | €47.85 | 1.76M |
| 2026-06-09 | €48.53 | -0.67% | €48.77 | €48.81 | €48.00 | 2.97M |
| 2026-06-08 | €48.85 | -4.18% | €50.70 | €50.74 | €48.44 | 3.06M |
| 2026-06-05 | €50.98 | +0.65% | €50.88 | €51.48 | €50.78 | 1.99M |
| 2026-06-04 | €50.65 | -0.26% | €51.26 | €51.37 | €50.50 | 1.90M |
| 2026-06-03 | €50.78 | -0.57% | €50.41 | €50.80 | €50.02 | 2.29M |
| 2026-06-02 | €51.07 | +0.45% | €50.95 | €51.44 | €50.33 | 1.59M |
| 2026-06-01 | €50.84 | +0.04% | €50.60 | €51.42 | €50.34 | 2.09M |
| 2026-05-29 | €50.82 | +0.20% | €50.93 | €51.44 | €50.60 | 4.19M |