BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
30/12/2011 53.01p 54.10p 53.00p 54.10p 269
29/12/2011 52.90p 53.17p 52.90p 53.17p 107055
28/12/2011 54.42p 54.42p 52.39p 54.42p 60
23/12/2011 54.01p 54.01p 54.01p 54.01p 100
22/12/2011 53.34p 53.34p 52.62p 52.62p 92992
21/12/2011 53.67p 53.75p 52.65p 52.80p 71688
20/12/2011 50.96p 52.98p 50.90p 52.90p 47986
19/12/2011 51.52p 51.89p 51.15p 51.15p 307446
16/12/2011 51.64p 52.00p 51.51p 51.89p 162010
15/12/2011 50.66p 52.06p 50.66p 51.40p 318754
14/12/2011 51.41p 51.81p 50.56p 50.91p 247894
13/12/2011 52.03p 52.05p 51.15p 51.85p 76997
12/12/2011 53.47p 53.58p 51.88p 51.88p 210885
09/12/2011 53.20p 54.27p 53.09p 53.83p 216246
08/12/2011 56.01p 56.01p 53.00p 53.14p 16315
07/12/2011 55.03p 55.11p 53.37p 54.50p 150615
06/12/2011 54.37p 55.20p 53.79p 54.50p 49998
05/12/2011 54.63p 55.64p 53.60p 54.57p 112113
02/12/2011 54.08p 54.67p 53.98p 54.30p 252595
01/12/2011 54.77p 54.77p 53.06p 53.67p 29724
30/11/2011 51.21p 55.03p 50.31p 53.98p 84055
29/11/2011 50.47p 50.47p 50.20p 50.31p 192305
28/11/2011 48.57p 49.56p 48.34p 49.53p 25516
25/11/2011 46.18p 46.40p 46.18p 46.39p 3330
24/11/2011 47.82p 47.82p 46.58p 46.58p 1060
23/11/2011 48.09p 49.15p 46.85p 47.08p 40607
22/11/2011 48.58p 48.94p 47.37p 47.37p 24987
21/11/2011 48.85p 48.85p 47.98p 48.30p 153653
18/11/2011 49.56p 50.54p 49.56p 50.16p 36897
17/11/2011 51.04p 51.04p 49.99p 50.26p 69981
16/11/2011 50.98p 51.08p 49.74p 50.58p 27660
15/11/2011 50.79p 51.15p 49.66p 51.15p 155301
14/11/2011 51.62p 51.62p 50.43p 50.52p 1178
11/11/2011 51.23p 52.29p 50.40p 51.42p 46068
10/11/2011 50.78p 51.08p 50.13p 50.50p 68967
09/11/2011 50.14p 50.14p 49.49p 50.10p 125401
08/11/2011 51.70p 52.33p 50.79p 50.79p 99105
07/11/2011 50.03p 50.98p 49.65p 50.42p 162266
04/11/2011 52.90p 53.04p 51.06p 51.35p 163882
03/11/2011 50.36p 53.59p 50.36p 52.84p 122034
02/11/2011 50.50p 51.70p 50.50p 51.50p 74114
01/11/2011 51.48p 51.48p 50.31p 50.85p 168404
31/10/2011 54.50p 54.50p 53.19p 53.19p 62880
28/10/2011 55.14p 55.47p 54.89p 54.99p 116558
27/10/2011 52.51p 54.13p 52.50p 54.13p 417656
26/10/2011 51.76p 51.76p 50.57p 50.57p 75662
25/10/2011 51.74p 52.51p 51.36p 52.25p 56376
24/10/2011 50.82p 51.75p 50.43p 51.00p 262430
21/10/2011 49.29p 51.01p 48.65p 50.79p 231466
20/10/2011 49.24p 49.58p 48.97p 49.29p 216044
19/10/2011 51.19p 51.28p 49.96p 50.10p 103720
18/10/2011 49.58p 51.29p 49.58p 50.40p 510635
17/10/2011 51.92p 52.73p 51.24p 52.50p 48930
14/10/2011 50.85p 51.46p 50.65p 51.19p 26915
13/10/2011 50.67p 50.67p 50.40p 50.42p 42130
12/10/2011 50.84p 51.00p 50.50p 51.00p 21350
11/10/2011 50.70p 50.80p 50.00p 50.30p 89374
10/10/2011 49.65p 51.06p 49.50p 51.06p 32718
07/10/2011 48.71p 49.72p 48.71p 49.49p 41100
06/10/2011 48.46p 49.01p 48.46p 49.01p 184999
05/10/2011 45.11p 47.01p 45.11p 46.81p 61844
04/10/2011 43.64p 44.14p 43.34p 44.14p 33596
03/10/2011 66.10p 66.10p 44.08p 44.08p 126463
30/09/2011 46.32p 46.32p 45.63p 46.05p 47358
29/09/2011 46.44p 47.35p 46.42p 47.24p 186852
28/09/2011 46.70p 46.87p 46.51p 46.51p 141171
27/09/2011 46.52p 47.10p 46.12p 47.01p 152116
26/09/2011 44.91p 45.88p 44.67p 45.49p 28248
23/09/2011 44.15p 44.27p 43.24p 44.27p 10262
22/09/2011 44.50p 57.55p 44.40p 44.59p 40807
21/09/2011 47.80p 47.80p 46.42p 46.50p 63209
20/09/2011 46.60p 48.15p 46.30p 47.83p 218729
19/09/2011 46.32p 46.85p 46.12p 46.43p 33080
16/09/2011 47.25p 47.74p 47.25p 47.44p 69228
15/09/2011 47.07p 48.10p 47.07p 47.64p 186962
14/09/2011 45.09p 57.55p 45.09p 57.55p 121932
13/09/2011 43.96p 44.93p 43.00p 44.70p 343914
12/09/2011 42.99p 57.55p 42.37p 44.67p 91969
09/09/2011 45.80p 45.80p 44.20p 44.67p 203719
08/09/2011 45.77p 46.91p 45.65p 46.40p 216980
07/09/2011 45.58p 57.55p 45.23p 57.55p 84486
06/09/2011 44.65p 45.20p 44.28p 45.03p 212123
05/09/2011 45.64p 45.64p 44.15p 44.43p 295826
02/09/2011 47.50p 47.62p 46.89p 47.06p 184408
01/09/2011 48.74p 49.30p 48.15p 48.71p 175061
31/08/2011 48.83p 50.09p 48.65p 49.46p 477366
30/08/2011 47.70p 48.15p 47.70p 48.02p 115465
26/08/2011 47.69p 47.69p 46.40p 47.63p 110401
25/08/2011 49.54p 57.55p 47.44p 57.55p 144314
24/08/2011 48.20p 50.69p 48.20p 49.90p 197010
23/08/2011 49.50p 49.50p 48.06p 48.28p 258162
22/08/2011 47.80p 48.83p 47.80p 48.50p 52571
19/08/2011 49.92p 49.92p 47.94p 48.59p 118757
18/08/2011 52.35p 52.50p 50.88p 52.28p 16058
17/08/2011 53.63p 53.63p 53.01p 53.31p 41286
16/08/2011 53.40p 53.84p 52.50p 53.72p 210551
15/08/2011 55.18p 55.30p 54.76p 54.99p 658
12/08/2011 52.25p 54.15p 51.85p 54.15p 306042
11/08/2011 51.29p 57.55p 50.58p 57.55p 12112
10/08/2011 53.72p 54.20p 49.53p 49.53p 139643
09/08/2011 51.60p 52.07p 48.20p 51.70p 32438
08/08/2011 52.84p 53.08p 50.99p 50.99p 324940
05/08/2011 53.87p 55.87p 53.64p 53.99p 39916
04/08/2011 59.15p 59.22p 56.56p 56.63p 24945
03/08/2011 59.81p 59.84p 57.55p 57.55p 219860
02/08/2011 60.78p 61.33p 60.04p 60.15p 95919
01/08/2011 64.48p 64.48p 61.21p 61.21p 128964
29/07/2011 62.91p 63.77p 62.50p 63.22p 654955
28/07/2011 62.50p 63.09p 61.90p 63.09p 195918
27/07/2011 66.12p 66.78p 65.86p 65.86p 183394
26/07/2011 67.35p 67.70p 57.55p 57.55p 107714
25/07/2011 66.23p 67.47p 57.55p 57.55p 3684
22/07/2011 66.65p 67.15p 65.89p 66.44p 70482
21/07/2011 65.55p 67.03p 65.55p 66.40p 92656
20/07/2011 66.84p 66.97p 57.55p 57.55p 92840
19/07/2011 67.55p 68.00p 67.00p 67.62p 88360
18/07/2011 67.70p 67.94p 67.16p 67.63p 50734
15/07/2011 68.07p 68.31p 67.57p 67.91p 3306
14/07/2011 67.90p 68.69p 67.90p 68.50p 239752
13/07/2011 67.57p 68.30p 67.00p 67.10p 90356
12/07/2011 65.35p 67.00p 65.28p 67.00p 53229
11/07/2011 68.14p 68.14p 66.81p 66.91p 64063
08/07/2011 69.25p 69.26p 68.37p 68.85p 45433
07/07/2011 68.83p 69.06p 68.75p 68.75p 174767
06/07/2011 68.01p 68.45p 67.30p 68.08p 33484
05/07/2011 68.20p 68.54p 67.80p 67.96p 164454
04/07/2011 67.82p 67.82p 67.70p 67.82p 156616
01/07/2011 67.32p 68.04p 67.32p 67.84p 9548
30/06/2011 66.73p 67.57p 66.57p 67.57p 34724
29/06/2011 65.60p 66.60p 65.60p 66.31p 86132
28/06/2011 64.20p 64.72p 63.34p 64.72p 67217
27/06/2011 63.63p 63.68p 63.31p 63.68p 93639
24/06/2011 65.18p 65.49p 64.29p 64.29p 35030
23/06/2011 64.98p 64.98p 63.81p 64.44p 18142
22/06/2011 65.26p 65.67p 64.92p 65.36p 58692
21/06/2011 63.90p 65.20p 63.90p 65.20p 16510
20/06/2011 62.41p 62.89p 57.55p 57.55p 147984
17/06/2011 62.16p 64.25p 62.16p 63.31p 64414
16/06/2011 62.29p 62.85p 62.05p 62.85p 47581
15/06/2011 64.78p 64.78p 63.10p 63.10p 60123
14/06/2011 64.12p 64.63p 63.78p 63.78p 124467
13/06/2011 62.93p 63.35p 62.51p 63.35p 19839
10/06/2011 64.11p 64.34p 63.06p 63.15p 134421
09/06/2011 62.65p 64.10p 57.55p 64.10p 72528
08/06/2011 61.79p 62.24p 61.44p 62.24p 47479
07/06/2011 63.00p 63.05p 62.85p 63.05p 81152
06/06/2011 62.93p 63.70p 62.64p 62.86p 42764
03/06/2011 62.00p 62.43p 57.55p 57.55p 5126
02/06/2011 62.40p 62.40p 57.55p 57.55p 75055
01/06/2011 64.30p 64.30p 63.57p 63.57p 43159
31/05/2011 63.17p 64.40p 62.30p 64.30p 115114
27/05/2011 61.47p 61.80p 57.55p 57.55p 89091
26/05/2011 61.87p 62.27p 60.70p 60.92p 12923
25/05/2011 60.63p 61.37p 60.63p 61.17p 4160
24/05/2011 62.32p 62.32p 61.69p 61.92p 8614
23/05/2011 61.34p 61.55p 61.06p 61.32p 24910
20/05/2011 64.14p 64.14p 62.08p 63.61p 34070
19/05/2011 64.50p 64.70p 57.55p 57.55p 39244
18/05/2011 63.24p 63.37p 62.76p 63.08p 95235
17/05/2011 63.40p 63.60p 62.40p 62.40p 90378
16/05/2011 63.82p 64.39p 63.62p 64.03p 39985
13/05/2011 64.90p 65.63p 64.34p 64.77p 33571
12/05/2011 64.15p 64.15p 63.67p 64.14p 340685
11/05/2011 66.53p 66.53p 64.87p 64.93p 94516
10/05/2011 66.04p 66.79p 65.85p 66.30p 18991
09/05/2011 66.17p 66.69p 65.40p 65.60p 1105523
06/05/2011 65.55p 68.41p 65.42p 66.46p 51718
05/05/2011 67.00p 67.00p 65.58p 65.93p 22836
04/05/2011 68.37p 68.37p 66.41p 66.41p 28954
03/05/2011 68.19p 68.41p 57.55p 57.55p 6270
28/04/2011 68.84p 69.11p 67.90p 68.42p 177623
27/04/2011 67.38p 67.86p 67.38p 67.49p 829911
26/04/2011 66.60p 66.60p 66.31p 66.31p 2916
21/04/2011 66.25p 66.33p 65.80p 65.86p 573297
20/04/2011 63.97p 65.30p 63.60p 64.79p 397388
19/04/2011 62.72p 62.72p 62.33p 62.33p 9403
18/04/2011 63.51p 63.80p 61.99p 62.26p 36048
15/04/2011 63.86p 63.99p 63.33p 63.90p 29798
14/04/2011 62.98p 63.31p 62.80p 62.97p 90388
13/04/2011 62.99p 63.47p 62.99p 63.02p 9288
12/04/2011 63.50p 63.50p 62.49p 62.59p 60197
11/04/2011 64.41p 64.60p 63.52p 64.33p 20166
08/04/2011 63.11p 63.93p 57.55p 57.55p 81505
07/04/2011 63.14p 63.24p 62.94p 63.11p 497
06/04/2011 62.63p 63.60p 57.55p 57.55p 209930
05/04/2011 61.90p 62.28p 61.50p 62.28p 10760
04/04/2011 62.01p 62.24p 61.88p 62.04p 5882
01/04/2011 61.28p 62.03p 61.28p 61.89p 74521
31/03/2011 60.98p 61.58p 60.67p 61.03p 52993
30/03/2011 59.97p 60.78p 59.97p 60.46p 1407108
29/03/2011 59.02p 59.27p 58.30p 59.27p 75136
28/03/2011 59.11p 59.55p 58.90p 59.03p 36120
25/03/2011 58.87p 59.03p 58.66p 59.02p 18446
24/03/2011 57.52p 58.41p 57.52p 58.37p 2414
23/03/2011 56.12p 56.47p 55.51p 56.47p 80388
22/03/2011 56.63p 56.65p 56.46p 56.46p 1091
21/03/2011 57.00p 57.33p 56.71p 56.93p 15962
18/03/2011 56.46p 56.46p 56.10p 56.25p 62832
17/03/2011 54.30p 55.57p 53.97p 55.31p 37247
16/03/2011 54.98p 57.55p 54.90p 57.55p 88986

*Close Price adjusted for both dividends and splits