Basler AG BSL
XETR · Germany · Electronic Technology
€23.90-0.35 (-1.44%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €23.90 | -1.44% | €24.30 | €24.60 | €23.40 | 29.47K |
| 2026-09-30 | €24.25 | +1.04% | €23.95 | €24.55 | €23.95 | 22.18K |
| 2026-09-29 | €24.00 | +5.26% | €22.80 | €24.35 | €22.80 | 28.89K |
| 2026-09-28 | €22.80 | -0.44% | €22.95 | €23.30 | €22.20 | 40.35K |
| 2026-09-25 | €22.90 | -1.08% | €23.60 | €23.60 | €22.90 | 17.79K |
| 2026-09-24 | €23.15 | -6.28% | €24.50 | €24.55 | €23.05 | 32.58K |
| 2026-09-23 | €24.70 | +0.41% | €24.75 | €25.00 | €24.25 | 39.30K |
| 2026-09-22 | €24.60 | +5.13% | €23.10 | €24.95 | €23.10 | 45.79K |
| 2026-09-21 | €23.40 | +5.64% | €22.35 | €24.30 | €22.35 | 40.96K |
| 2026-09-18 | €22.15 | +0.23% | €22.20 | €22.80 | €22.05 | 34.43K |
| 2026-09-17 | €22.10 | +3.51% | €21.20 | €22.40 | €21.20 | 28.97K |
| 2026-09-16 | €21.35 | +2.15% | €21.00 | €22.00 | €21.00 | 29.79K |
| 2026-09-15 | €20.90 | -0.24% | €21.10 | €21.35 | €20.45 | 72.44K |
| 2026-09-14 | €20.95 | -8.71% | €22.50 | €22.50 | €20.80 | 44.06K |
| 2026-09-11 | €22.95 | +0.22% | €22.90 | €23.25 | €22.70 | 28.91K |
| 2026-09-10 | €22.90 | -0.87% | €23.05 | €23.35 | €22.70 | 22.78K |
| 2026-09-09 | €23.10 | -2.33% | €23.50 | €23.50 | €22.80 | 21.32K |
| 2026-09-08 | €23.65 | +0.64% | €23.45 | €23.80 | €23.00 | 23.73K |
| 2026-09-07 | €23.50 | +2.62% | €23.05 | €23.80 | €23.05 | 17.48K |
| 2026-09-04 | €22.90 | +0.44% | €22.65 | €23.10 | €22.45 | 14.18K |
| 2026-09-03 | €22.80 | +0.44% | €22.70 | €23.15 | €22.50 | 19.82K |
| 2026-09-02 | €22.70 | -0.87% | €21.75 | €22.80 | €21.75 | 37.12K |
| 2026-09-01 | €22.90 | -1.29% | €22.85 | €23.30 | €22.65 | 32.24K |
| 2026-08-31 | €23.20 | -4.53% | €24.15 | €24.50 | €23.20 | 416.19K |
| 2026-08-28 | €24.30 | -0.21% | €24.25 | €24.75 | €24.10 | 20.73K |
| 2026-08-27 | €24.35 | +3.84% | €23.75 | €24.35 | €23.75 | 27.80K |
| 2026-08-26 | €23.45 | +2.40% | €22.45 | €24.00 | €22.45 | 37.36K |
| 2026-08-25 | €22.90 | +1.33% | €22.90 | €23.25 | €22.55 | 29.39K |
| 2026-08-24 | €22.60 | -2.59% | €23.10 | €23.15 | €22.35 | 27.41K |
| 2026-08-21 | €23.20 | +3.34% | €22.45 | €23.30 | €21.30 | 83.25K |
| 2026-08-20 | €22.45 | -0.22% | €22.60 | €22.70 | €22.35 | 20.50K |
| 2026-08-19 | €22.50 | -2.17% | €23.00 | €23.30 | €22.50 | 30.33K |
| 2026-08-18 | €23.00 | -2.54% | €23.70 | €24.00 | €23.00 | 33.52K |
| 2026-08-17 | €23.60 | -1.67% | €24.40 | €24.45 | €23.35 | 37.17K |
| 2026-08-14 | €24.00 | -0.41% | €24.00 | €24.70 | €24.00 | 36.57K |
| 2026-08-13 | €24.10 | -0.21% | €24.25 | €24.55 | €23.60 | 50.03K |
| 2026-08-12 | €24.15 | +5.23% | €23.00 | €24.15 | €23.00 | 77.13K |
| 2026-08-11 | €22.95 | -0.65% | €23.00 | €23.40 | €22.70 | 40.64K |
| 2026-08-10 | €23.10 | -3.14% | €23.80 | €24.00 | €22.70 | 56.09K |
| 2026-08-07 | €23.85 | -0.83% | €23.90 | €24.05 | €23.45 | 20.26K |
| 2026-08-06 | €24.05 | +1.05% | €24.15 | €24.25 | €23.20 | 43.61K |
| 2026-08-05 | €23.80 | -7.03% | €26.80 | €26.80 | €23.55 | 68.77K |
| 2026-08-04 | €25.60 | +0.20% | €25.70 | €26.50 | €25.55 | 24.70K |
| 2026-08-03 | €25.55 | +2.20% | €25.80 | €26.25 | €23.90 | 44.23K |
| 2026-07-31 | €25.00 | +2.25% | €25.10 | €26.00 | €24.85 | 36.50K |
| 2026-07-30 | €24.45 | +4.04% | €23.05 | €24.80 | €23.00 | 41.05K |
| 2026-07-29 | €23.50 | -3.49% | €24.10 | €24.65 | €23.25 | 29.84K |
| 2026-07-28 | €24.35 | -6.17% | €25.00 | €25.60 | €23.95 | 27.27K |
| 2026-07-27 | €25.95 | -2.26% | €26.75 | €26.95 | €25.65 | 33.82K |
| 2026-07-24 | €26.55 | 0.00% | €26.90 | €26.90 | €26.15 | 13.64K |
| 2026-07-23 | €26.55 | -3.10% | €27.35 | €27.35 | €26.40 | 26.00K |
| 2026-07-22 | €27.40 | -1.79% | €28.20 | €28.20 | €26.95 | 16.55K |
| 2026-07-21 | €27.90 | +2.20% | €27.00 | €28.05 | €27.00 | 21.95K |
| 2026-07-20 | €27.30 | +5.20% | €26.10 | €27.30 | €25.90 | 25.06K |
| 2026-07-17 | €25.95 | -3.17% | €26.50 | €26.50 | €25.20 | 65.58K |
| 2026-07-16 | €26.80 | +0.37% | €27.00 | €27.30 | €26.10 | 25.02K |
| 2026-07-15 | €26.70 | -7.93% | €29.10 | €29.10 | €26.55 | 22.62K |
| 2026-07-14 | €29.00 | -0.68% | €29.60 | €29.75 | €28.50 | 32.67K |
| 2026-07-13 | €29.20 | +1.04% | €28.20 | €29.75 | €28.10 | 20.86K |
| 2026-07-10 | €28.90 | +0.52% | €28.40 | €29.10 | €27.90 | 19.54K |
| 2026-07-09 | €28.75 | +5.31% | €27.75 | €29.10 | €27.70 | 37.92K |
| 2026-07-08 | €27.30 | +10.53% | €24.90 | €28.00 | €24.55 | 67.57K |
| 2026-07-07 | €24.70 | -10.34% | €27.25 | €27.25 | €24.45 | 55.20K |
| 2026-07-06 | €27.55 | -0.90% | €27.35 | €27.55 | €26.30 | 38.22K |
| 2026-07-03 | €27.80 | +2.58% | €27.15 | €28.05 | €27.15 | 34.77K |
| 2026-07-02 | €27.10 | -3.04% | €28.30 | €28.35 | €26.75 | 47.64K |
| 2026-07-01 | €27.95 | -1.06% | €28.80 | €28.95 | €27.55 | 23.87K |
| 2026-06-30 | €28.25 | +0.36% | €28.45 | €28.70 | €27.60 | 19.44K |
| 2026-06-29 | €28.15 | +1.81% | €27.75 | €28.40 | €27.75 | 25.93K |
| 2026-06-26 | €27.65 | -1.78% | €28.00 | €28.00 | €27.35 | 25.65K |
| 2026-06-25 | €28.15 | -2.60% | €29.20 | €29.30 | €27.55 | 34.74K |
| 2026-06-24 | €28.90 | -3.34% | €29.45 | €29.95 | €28.40 | 58.53K |
| 2026-06-23 | €29.90 | -6.27% | €31.45 | €31.45 | €29.35 | 48.59K |
| 2026-06-22 | €31.90 | +1.43% | €31.00 | €31.90 | €30.55 | 51.86K |
| 2026-06-19 | €31.45 | +6.97% | €30.00 | €31.45 | €29.95 | 103.53K |
| 2026-06-18 | €29.40 | +4.44% | €28.15 | €29.45 | €27.00 | 56.08K |
| 2026-06-17 | €28.15 | +3.11% | €27.20 | €28.15 | €27.20 | 29.20K |
| 2026-06-16 | €27.30 | -1.62% | €28.00 | €28.10 | €27.00 | 30.91K |
| 2026-06-15 | €27.75 | +3.54% | €27.45 | €27.90 | €27.40 | 22.54K |
| 2026-06-12 | €26.80 | +1.71% | €26.70 | €27.00 | €26.30 | 18.87K |
| 2026-06-11 | €26.35 | +1.74% | €26.25 | €27.15 | €26.25 | 46.84K |
| 2026-06-10 | €25.90 | -1.52% | €26.20 | €26.70 | €25.05 | 59.39K |
| 2026-06-09 | €26.30 | -2.41% | €27.55 | €27.55 | €26.10 | 29.99K |
| 2026-06-08 | €26.95 | +2.28% | €25.60 | €27.00 | €25.30 | 45.72K |
| 2026-06-05 | €26.35 | -3.13% | €26.75 | €27.65 | €26.15 | 44.18K |
| 2026-06-04 | €27.20 | -7.17% | €29.15 | €29.15 | €27.15 | 48.12K |
| 2026-06-03 | €29.30 | -1.68% | €29.80 | €29.95 | €28.85 | 20.66K |
| 2026-06-02 | €29.80 | +4.75% | €28.95 | €30.05 | €28.70 | 47.65K |
| 2026-06-01 | €28.45 | -2.07% | €29.25 | €29.25 | €28.20 | 44.95K |
| 2026-05-29 | €29.05 | +1.22% | €28.80 | €29.30 | €28.60 | 51.37K |