BASF SE (BFA) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. BASF SE

Date Open High Low Close* Volume
13/02/2019 65.35p 66.19p 64.85p 64.94p 273973
12/02/2019 63.96p 65.16p 63.96p 65.10p 397986
11/02/2019 62.87p 63.70p 62.74p 63.25p 314899
08/02/2019 63.08p 63.57p 62.32p 62.54p 247515
07/02/2019 65.49p 65.59p 63.16p 63.38p 171292
06/02/2019 65.93p 66.00p 65.51p 65.80p 49205
05/02/2019 64.90p 66.46p 64.85p 66.06p 148823
04/02/2019 64.41p 64.83p 64.14p 64.65p 126602
01/02/2019 63.86p 64.54p 63.50p 64.50p 117208
31/01/2019 66.03p 66.54p 63.23p 63.78p 185838
30/01/2019 65.47p 66.15p 65.15p 65.37p 170201
29/01/2019 64.74p 65.47p 64.44p 65.11p 182650
28/01/2019 65.78p 65.78p 64.39p 64.57p 133052
25/01/2019 64.50p 65.36p 63.68p 65.03p 423409
24/01/2019 62.87p 63.68p 62.68p 63.36p 206530
23/01/2019 64.02p 64.02p 62.92p 63.21p 359910
22/01/2019 64.63p 64.83p 63.88p 64.39p 209929
21/01/2019 65.75p 65.75p 64.82p 65.11p 268301
18/01/2019 63.70p 66.08p 63.69p 65.82p 162182
17/01/2019 62.57p 63.00p 62.13p 62.88p 219490
16/01/2019 63.55p 63.55p 62.39p 62.79p 469189
15/01/2019 64.32p 64.32p 62.58p 62.99p 212768
14/01/2019 62.79p 62.95p 62.42p 62.56p 972612
11/01/2019 63.89p 63.93p 62.57p 63.01p 276124
10/01/2019 63.19p 63.51p 62.90p 63.40p 1155776
09/01/2019 63.56p 64.21p 63.27p 63.57p 838196
08/01/2019 63.90p 64.24p 62.64p 63.32p 415124
07/01/2019 63.62p 63.70p 62.39p 62.90p 214660
04/01/2019 60.73p 63.28p 60.69p 63.09p 210874
03/01/2019 60.09p 60.62p 59.60p 60.13p 524674
02/01/2019 60.67p 60.86p 59.54p 60.54p 141300
31/12/2018 60.73p 61.17p 61.17p 61.17p 0
28/12/2018 60.73p 61.17p 59.22p 61.17p 17328
27/12/2018 60.34p 61.04p 59.03p 59.71p 103251
24/12/2018 60.08p 60.50p 60.50p 60.50p 0
21/12/2018 60.08p 60.92p 59.53p 60.49p 294915
20/12/2018 59.83p 59.98p 59.19p 59.65p 72740
19/12/2018 60.65p 60.75p 59.51p 60.24p 389769
18/12/2018 59.91p 60.31p 59.13p 60.08p 290332
17/12/2018 59.68p 60.26p 58.69p 59.36p 162297
14/12/2018 59.72p 60.30p 59.26p 60.24p 99216
13/12/2018 60.22p 61.00p 59.95p 60.34p 41705
12/12/2018 59.49p 59.88p 58.67p 59.88p 322653
11/12/2018 59.23p 59.81p 58.50p 59.19p 78485
10/12/2018 58.18p 58.84p 57.40p 58.21p 340554
07/12/2018 61.45p 61.86p 60.91p 61.86p 642991
06/12/2018 61.65p 62.09p 60.71p 60.71p 471991
05/12/2018 63.82p 63.82p 62.29p 63.18p 941185
04/12/2018 64.51p 65.21p 63.89p 64.00p 506218
03/12/2018 67.39p 67.40p 65.34p 65.51p 183977
30/11/2018 65.04p 65.04p 63.71p 64.15p 560582
29/11/2018 65.17p 65.42p 64.79p 65.00p 222421
28/11/2018 65.19p 65.64p 64.84p 65.11p 417091
27/11/2018 66.06p 66.11p 64.51p 65.14p 121801
26/11/2018 66.56p 66.83p 66.15p 66.31p 160499
23/11/2018 65.92p 66.07p 65.21p 65.53p 469905
22/11/2018 66.68p 66.68p 65.51p 65.75p 218298
21/11/2018 66.63p 67.12p 66.19p 67.09p 259884
20/11/2018 68.62p 68.63p 65.81p 66.18p 561591
19/11/2018 69.79p 70.30p 68.96p 69.03p 452161
16/11/2018 70.04p 70.40p 68.80p 69.45p 822962
15/11/2018 69.45p 70.05p 69.17p 69.61p 289221
14/11/2018 69.07p 70.07p 67.88p 69.18p 121749
13/11/2018 68.28p 69.79p 67.82p 69.73p 832790
12/11/2018 69.26p 69.26p 67.66p 67.76p 90176
09/11/2018 68.67p 69.06p 68.19p 68.71p 693382
08/11/2018 69.11p 69.57p 69.02p 69.05p 186215
07/11/2018 69.33p 70.10p 68.82p 69.40p 156275
06/11/2018 69.54p 69.55p 68.51p 68.92p 203777
05/11/2018 69.93p 69.95p 69.06p 69.41p 133961
02/11/2018 69.27p 70.88p 68.99p 69.75p 265542
01/11/2018 67.92p 68.81p 67.43p 67.67p 604933
31/10/2018 67.20p 68.21p 66.89p 68.01p 478655
30/10/2018 66.48p 66.90p 65.76p 66.47p 379045
29/10/2018 66.05p 67.55p 64.98p 66.53p 651209
26/10/2018 65.59p 66.54p 64.38p 66.17p 231343
25/10/2018 65.13p 66.91p 65.13p 66.68p 103382
24/10/2018 67.01p 67.44p 65.74p 65.74p 315753
23/10/2018 66.65p 67.11p 66.11p 66.71p 300467
22/10/2018 68.61p 68.62p 67.24p 67.58p 136801
19/10/2018 67.87p 68.09p 67.23p 67.57p 305228
18/10/2018 68.94p 69.50p 68.18p 68.24p 200416
17/10/2018 69.90p 69.90p 68.66p 68.93p 58403
16/10/2018 69.07p 69.51p 68.82p 69.25p 77923
15/10/2018 68.99p 69.42p 68.44p 69.25p 536716
12/10/2018 70.82p 70.82p 68.82p 68.86p 144953
11/10/2018 70.10p 71.09p 69.86p 69.93p 237634
10/10/2018 72.90p 73.05p 71.13p 71.63p 189593
09/10/2018 73.75p 74.22p 72.38p 72.93p 383952
08/10/2018 74.39p 74.47p 73.89p 74.10p 324158
05/10/2018 75.25p 75.58p 74.54p 74.56p 210660
04/10/2018 75.65p 76.26p 75.06p 75.28p 170341
03/10/2018 76.38p 77.30p 76.26p 77.30p 3994
02/10/2018 76.07p 76.82p 76.00p 76.21p 308452
01/10/2018 76.79p 77.29p 76.57p 76.75p 256611
28/09/2018 77.30p 77.69p 75.60p 76.54p 438130
27/09/2018 78.25p 78.41p 77.30p 78.32p 160245
26/09/2018 80.10p 80.10p 77.65p 78.56p 303353
25/09/2018 80.85p 81.01p 79.39p 79.64p 145565
24/09/2018 81.54p 81.59p 80.65p 81.01p 468430
21/09/2018 81.06p 81.63p 79.24p 81.33p 151143
20/09/2018 79.40p 80.73p 79.40p 80.57p 204763
19/09/2018 78.79p 79.36p 78.52p 79.32p 448590
18/09/2018 77.75p 78.67p 77.70p 78.14p 213561
17/09/2018 77.55p 78.02p 77.46p 77.88p 83832
14/09/2018 78.07p 78.10p 77.61p 78.00p 243659
13/09/2018 77.55p 78.38p 77.16p 78.00p 451437
12/09/2018 77.25p 77.41p 76.53p 77.28p 168821
11/09/2018 76.47p 76.47p 75.55p 76.38p 165003
10/09/2018 76.76p 76.79p 76.19p 76.32p 63619
07/09/2018 76.95p 77.00p 76.22p 76.86p 136198
06/09/2018 76.96p 77.44p 76.62p 76.74p 278258
05/09/2018 78.12p 78.27p 77.19p 77.19p 24680
04/09/2018 79.89p 79.89p 78.06p 78.22p 338828
03/09/2018 79.62p 79.62p 79.15p 79.50p 303585
31/08/2018 80.64p 80.64p 79.56p 79.56p 199063
30/08/2018 80.67p 81.10p 80.13p 80.72p 341329
29/08/2018 80.80p 81.17p 80.55p 80.93p 169782
28/08/2018 80.97p 81.00p 80.55p 80.81p 110070
24/08/2018 79.49p 79.85p 79.35p 79.75p 393920
23/08/2018 79.39p 79.61p 79.18p 79.31p 230890
22/08/2018 79.09p 79.66p 78.99p 79.44p 164078
21/08/2018 79.23p 80.40p 78.89p 79.19p 410978
20/08/2018 78.55p 79.75p 78.51p 79.01p 254477
17/08/2018 77.51p 77.75p 77.09p 77.42p 275870
16/08/2018 77.97p 78.01p 76.45p 77.49p 314143
15/08/2018 79.16p 79.84p 77.15p 77.18p 140715
14/08/2018 79.53p 79.79p 78.61p 78.83p 180940
13/08/2018 79.55p 79.55p 78.53p 79.06p 1039028
10/08/2018 79.86p 79.92p 78.52p 78.67p 454594
09/08/2018 80.17p 80.80p 80.14p 80.40p 45726
08/08/2018 80.41p 80.81p 80.20p 80.29p 119052
07/08/2018 80.79p 81.12p 80.40p 80.54p 251536
06/08/2018 80.48p 81.59p 80.03p 80.34p 183578
03/08/2018 80.58p 80.58p 79.93p 80.18p 222648
02/08/2018 80.77p 81.91p 80.10p 80.34p 272397
01/08/2018 82.16p 82.99p 82.03p 82.68p 38437
31/07/2018 82.03p 82.39p 81.48p 82.19p 1299528
30/07/2018 82.17p 82.58p 82.00p 82.28p 181977
27/07/2018 81.99p 82.63p 81.67p 82.24p 213820
26/07/2018 84.31p 84.86p 84.03p 84.82p 241010
25/07/2018 83.97p 83.98p 82.66p 82.86p 342698
24/07/2018 82.94p 84.49p 82.84p 84.30p 263364
23/07/2018 82.09p 82.59p 82.04p 82.45p 138162
20/07/2018 83.57p 83.78p 82.00p 82.89p 237070
19/07/2018 84.20p 84.32p 83.47p 83.75p 151454
18/07/2018 84.20p 84.39p 83.36p 84.18p 178593
17/07/2018 81.71p 83.41p 81.18p 83.41p 229572
16/07/2018 81.93p 82.20p 81.59p 81.96p 146214
13/07/2018 82.07p 82.47p 81.90p 82.32p 169031
12/07/2018 81.38p 81.82p 81.20p 81.39p 117171
11/07/2018 81.83p 81.89p 80.80p 81.19p 369951
10/07/2018 82.80p 83.13p 82.07p 82.31p 239264
09/07/2018 82.66p 82.66p 81.95p 82.31p 228685
06/07/2018 82.47p 82.47p 81.66p 82.06p 330253
05/07/2018 81.19p 82.46p 81.18p 82.33p 505890
04/07/2018 81.44p 81.44p 80.52p 81.29p 151345
03/07/2018 81.62p 82.17p 81.16p 82.02p 163219
02/07/2018 80.84p 81.91p 80.59p 81.72p 329611
29/06/2018 82.18p 82.60p 80.92p 81.92p 418459
28/06/2018 81.62p 82.34p 80.00p 80.64p 427161
27/06/2018 81.89p 82.37p 79.79p 81.60p 895661
26/06/2018 81.40p 81.64p 80.40p 80.90p 424172
25/06/2018 82.78p 83.55p 81.15p 81.29p 421912
22/06/2018 83.36p 83.71p 82.91p 83.29p 322623
21/06/2018 85.27p 86.89p 83.04p 83.29p 268900
20/06/2018 85.53p 85.91p 84.96p 85.69p 1003864
19/06/2018 84.67p 85.32p 84.43p 85.06p 52463
18/06/2018 87.37p 87.61p 85.72p 86.32p 53482
15/06/2018 88.31p 88.57p 87.50p 88.43p 135642
14/06/2018 85.95p 88.53p 85.77p 87.72p 1089684
13/06/2018 86.97p 87.35p 86.63p 87.20p 462941
12/06/2018 88.54p 88.54p 87.37p 87.51p 447507
11/06/2018 86.59p 87.88p 86.46p 87.22p 104209
08/06/2018 84.26p 86.05p 84.23p 85.41p 89083
07/06/2018 85.80p 86.27p 84.79p 84.79p 103429
06/06/2018 86.52p 86.52p 84.96p 85.43p 302073
05/06/2018 85.02p 86.43p 84.78p 86.32p 1404302
04/06/2018 85.66p 85.66p 84.72p 84.96p 855090
01/06/2018 84.54p 85.33p 84.25p 84.72p 159357
31/05/2018 86.00p 86.25p 84.01p 84.46p 70697
30/05/2018 85.50p 86.00p 15.60p 85.35p 144814
29/05/2018 86.36p 86.37p 85.08p 85.65p 441955
25/05/2018 87.55p 88.35p 87.03p 87.30p 664895
24/05/2018 87.16p 88.99p 86.68p 86.71p 287235
23/05/2018 89.38p 89.38p 87.22p 87.44p 726780
22/05/2018 87.78p 90.00p 87.78p 88.62p 185032
21/05/2018 88.90p 90.00p 90.00p 90.00p 0
18/05/2018 88.90p 90.00p 88.50p 90.00p 178359
17/05/2018 88.73p 88.94p 87.15p 88.20p 1297790
16/05/2018 87.71p 88.67p 87.71p 88.46p 2264908
15/05/2018 86.78p 87.70p 86.78p 87.28p 1263352
14/05/2018 86.65p 86.85p 86.42p 86.57p 290130
11/05/2018 87.44p 87.78p 86.70p 86.89p 235911
10/05/2018 86.51p 87.38p 86.51p 86.54p 979444
09/05/2018 85.75p 86.20p 85.28p 85.61p 206719
08/05/2018 85.59p 85.69p 85.19p 85.43p 53812
04/05/2018 86.96p 87.05p 85.50p 86.80p 642695
03/05/2018 87.14p 87.19p 85.49p 85.78p 206870
02/05/2018 85.65p 87.75p 85.65p 86.93p 3082963

*Close Price adjusted for both dividends and splits