BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
02/06/2010 42.90p 42.90p 42.80p 42.81p 11080286
01/06/2010 42.12p 42.12p 41.79p 42.08p 8612
28/05/2010 43.36p 43.40p 42.81p 42.85p 41988
27/05/2010 43.00p 43.40p 42.31p 43.30p 75776
26/05/2010 41.66p 41.99p 41.56p 41.95p 30927
25/05/2010 40.26p 40.71p 40.26p 40.71p 25648
24/05/2010 41.88p 42.40p 41.88p 42.16p 4791
21/05/2010 41.22p 42.22p 41.22p 42.00p 152912
20/05/2010 44.00p 44.01p 41.61p 41.99p 207183
19/05/2010 44.62p 45.00p 43.79p 43.98p 173977
18/05/2010 45.53p 45.73p 45.05p 45.46p 99715
17/05/2010 45.17p 45.34p 44.68p 44.68p 22184
14/05/2010 46.91p 46.91p 44.38p 44.38p 121707
13/05/2010 45.82p 46.01p 45.62p 45.90p 3583960
12/05/2010 43.17p 46.31p 43.17p 46.31p 847102
11/05/2010 42.88p 43.56p 42.88p 43.56p 38724
10/05/2010 43.12p 43.74p 42.10p 42.10p 1220618
07/05/2010 42.02p 42.29p 40.72p 41.02p 213059
06/05/2010 42.67p 42.69p 42.55p 42.69p 7240
05/05/2010 42.90p 43.27p 42.49p 42.49p 140940
04/05/2010 43.49p 43.49p 43.49p 43.49p 4962
30/04/2010 44.38p 45.08p 43.98p 43.98p 14682963
29/04/2010 45.29p 46.75p 45.24p 45.40p 6686309
28/04/2010 46.57p 48.35p 45.45p 46.75p 1415913
27/04/2010 48.49p 48.49p 47.72p 48.44p 167394
26/04/2010 48.10p 48.71p 48.00p 48.00p 1168907
23/04/2010 47.15p 47.75p 46.37p 46.37p 19492
22/04/2010 46.84p 46.84p 46.17p 46.17p 13623
21/04/2010 46.52p 47.10p 46.42p 46.42p 59613
20/04/2010 45.63p 46.13p 45.13p 45.69p 11516
19/04/2010 45.81p 45.81p 45.74p 45.74p 5680
16/04/2010 46.22p 46.69p 45.85p 46.01p 17267
15/04/2010 46.80p 46.83p 46.26p 46.53p 17038
14/04/2010 46.81p 46.83p 46.49p 46.69p 11787
13/04/2010 46.75p 46.75p 46.24p 46.64p 82202
12/04/2010 46.86p 46.86p 46.44p 46.51p 3833
09/04/2010 46.52p 46.97p 46.50p 46.82p 47931
08/04/2010 46.48p 46.48p 45.86p 45.95p 41009
07/04/2010 47.10p 47.10p 46.47p 46.63p 8646
06/04/2010 47.18p 47.18p 46.91p 47.06p 27771
01/04/2010 46.35p 46.90p 46.35p 46.78p 31956
31/03/2010 45.75p 45.92p 45.71p 45.92p 3377
30/03/2010 45.98p 46.19p 45.70p 45.79p 15073
29/03/2010 45.56p 45.60p 45.28p 45.52p 10473
26/03/2010 44.92p 45.40p 44.92p 45.25p 67690
25/03/2010 44.75p 45.34p 44.75p 45.34p 5792
24/03/2010 44.83p 44.87p 43.98p 44.74p 118172
23/03/2010 44.85p 44.85p 44.85p 44.85p 49853
22/03/2010 44.11p 44.60p 44.11p 44.24p 53153
19/03/2010 44.66p 44.85p 44.17p 44.35p 2879
18/03/2010 44.44p 44.84p 44.44p 44.75p 84124
17/03/2010 44.29p 44.55p 44.20p 44.53p 69090
16/03/2010 43.95p 44.24p 43.72p 44.13p 20243
15/03/2010 44.12p 44.12p 43.75p 43.75p 723
12/03/2010 44.63p 44.64p 44.27p 44.27p 39002
11/03/2010 44.19p 44.24p 43.96p 44.14p 71302
10/03/2010 43.42p 44.14p 43.42p 44.07p 58240
09/03/2010 43.36p 43.37p 43.21p 43.21p 13419
08/03/2010 43.26p 43.30p 43.19p 43.23p 2795
05/03/2010 41.88p 43.10p 41.88p 43.10p 22990
04/03/2010 41.77p 42.07p 41.75p 42.00p 25829
03/03/2010 41.92p 42.24p 41.86p 42.11p 421011
02/03/2010 41.99p 42.05p 41.97p 42.05p 10407
01/03/2010 41.93p 41.93p 41.93p 41.93p 78
26/02/2010 41.75p 41.79p 41.23p 41.78p 112870
25/02/2010 41.74p 42.79p 41.33p 41.52p 38748
24/02/2010 41.28p 41.28p 40.41p 40.70p 108725
23/02/2010 43.07p 43.07p 43.07p 43.07p 120943
22/02/2010 43.07p 43.07p 43.07p 43.07p 22295
19/02/2010 43.07p 43.07p 43.07p 43.07p 312973
18/02/2010 43.07p 43.07p 43.07p 43.07p 84857
17/02/2010 43.07p 43.07p 43.07p 43.07p 1017928
16/02/2010 43.07p 43.07p 40.52p 43.07p 572
15/02/2010 43.07p 43.07p 43.07p 43.07p 21779
12/02/2010 43.07p 43.07p 40.00p 43.07p 15754
11/02/2010 43.07p 43.07p 39.79p 43.07p 6904
10/02/2010 43.07p 43.07p 40.26p 43.07p 7527
09/02/2010 43.07p 43.07p 39.56p 43.07p 89484
08/02/2010 43.07p 43.07p 39.44p 43.07p 15076
05/02/2010 43.07p 43.07p 39.58p 43.07p 11712
04/02/2010 43.07p 43.07p 41.95p 43.07p 44
03/02/2010 43.07p 43.07p 42.25p 43.07p 3781
02/02/2010 43.07p 43.07p 41.38p 43.07p 256571
01/02/2010 43.07p 43.07p 40.69p 43.07p 322511
29/01/2010 43.07p 43.07p 40.35p 43.07p 22686
28/01/2010 43.07p 43.07p 40.03p 43.07p 67780
27/01/2010 43.07p 43.07p 39.51p 43.07p 69764
26/01/2010 43.07p 43.07p 39.26p 43.07p 7995
25/01/2010 43.07p 43.07p 39.76p 43.07p 11865
22/01/2010 43.07p 43.07p 40.17p 43.07p 200740
21/01/2010 43.07p 43.07p 41.52p 43.07p 12047
20/01/2010 43.07p 43.07p 41.44p 43.07p 33145
19/01/2010 43.07p 43.07p 41.87p 43.07p 174
18/01/2010 43.07p 43.07p 42.14p 43.07p 554
15/01/2010 43.07p 43.07p 42.00p 43.07p 71852
14/01/2010 43.07p 43.07p 42.27p 43.07p 7398
13/01/2010 43.07p 43.07p 42.12p 43.07p 250968
12/01/2010 43.07p 43.53p 41.94p 43.07p 39087
11/01/2010 43.07p 43.07p 43.07p 43.07p 599
08/01/2010 43.07p 44.41p 43.07p 43.07p 2085
07/01/2010 43.07p 44.45p 43.07p 43.07p 47755
06/01/2010 43.07p 44.66p 43.07p 43.07p 3359
05/01/2010 43.07p 44.52p 43.07p 43.07p 53186
04/01/2010 43.07p 44.85p 43.07p 43.07p 15749
31/12/2009 43.07p 43.07p 43.07p 43.07p 0
30/12/2009 43.07p 43.74p 43.07p 43.07p 412
29/12/2009 43.07p 43.89p 43.07p 43.07p 16
24/12/2009 43.07p 43.87p 43.07p 43.07p 3814
23/12/2009 43.07p 43.90p 43.07p 43.07p 39656
22/12/2009 43.07p 43.78p 43.07p 43.07p 13439
21/12/2009 43.07p 43.50p 42.99p 43.07p 3478
18/12/2009 43.07p 43.63p 42.97p 43.07p 26503
17/12/2009 43.07p 43.40p 43.07p 43.07p 81291
16/12/2009 43.07p 43.77p 43.07p 43.07p 173441
15/12/2009 42.78p 43.07p 42.67p 43.07p 132185
14/12/2009 43.64p 43.67p 42.92p 42.97p 150043
11/12/2009 43.22p 43.32p 42.68p 43.04p 15799
10/12/2009 41.97p 42.25p 41.97p 42.25p 60697
09/12/2009 41.34p 41.91p 41.22p 41.70p 116487
08/12/2009 42.47p 42.53p 41.31p 41.31p 327677
07/12/2009 42.48p 42.85p 42.00p 42.85p 53227
04/12/2009 41.42p 42.26p 41.40p 41.85p 259229
03/12/2009 42.04p 42.47p 41.38p 41.47p 492708
02/12/2009 40.91p 42.22p 40.80p 41.60p 1296826
01/12/2009 40.43p 40.97p 40.42p 40.95p 132678
30/11/2009 40.56p 40.56p 39.82p 40.12p 90047
27/11/2009 39.66p 41.03p 39.66p 40.25p 15238
26/11/2009 40.58p 41.00p 40.21p 40.25p 10854
25/11/2009 41.48p 41.90p 41.29p 41.90p 57338
24/11/2009 41.44p 41.87p 40.95p 41.36p 7898
23/11/2009 40.26p 40.84p 40.26p 40.76p 52639
20/11/2009 40.41p 40.41p 39.78p 39.99p 44200
19/11/2009 40.26p 40.33p 39.89p 39.89p 11445
18/11/2009 40.81p 41.17p 40.46p 40.46p 71526
17/11/2009 40.89p 40.89p 40.55p 40.55p 25345
16/11/2009 40.41p 41.31p 40.41p 41.31p 13076
13/11/2009 39.41p 39.89p 39.32p 39.41p 10418
12/11/2009 39.23p 39.88p 39.00p 39.66p 85861
11/11/2009 39.07p 39.49p 39.07p 39.36p 42176
10/11/2009 38.69p 38.81p 38.60p 38.75p 117294
09/11/2009 38.06p 38.28p 37.79p 38.16p 17799
06/11/2009 37.23p 37.55p 37.23p 37.55p 16752
05/11/2009 36.51p 37.99p 36.51p 37.87p 17285
04/11/2009 36.47p 37.15p 36.47p 36.96p 98875
03/11/2009 35.88p 36.67p 35.88p 36.24p 64013
02/11/2009 36.61p 36.61p 36.10p 36.44p 32296
30/10/2009 37.60p 37.60p 36.50p 36.55p 559989
29/10/2009 35.64p 37.42p 35.64p 36.67p 447270
28/10/2009 38.32p 38.36p 36.98p 37.61p 438298
27/10/2009 38.35p 38.35p 38.03p 38.14p 15395
26/10/2009 38.74p 39.56p 38.29p 38.29p 25357
23/10/2009 39.98p 39.98p 39.04p 39.16p 60236
22/10/2009 39.51p 39.51p 39.10p 39.29p 36807
21/10/2009 40.04p 40.40p 39.25p 40.31p 166313
20/10/2009 40.78p 40.78p 40.02p 40.02p 35547
19/10/2009 39.78p 40.88p 39.75p 40.70p 37771
16/10/2009 40.17p 40.50p 39.40p 39.40p 557565
15/10/2009 40.20p 40.20p 39.97p 40.15p 44036
14/10/2009 38.78p 40.44p 38.78p 38.85p 54233
13/10/2009 38.12p 38.39p 37.68p 37.82p 237769
12/10/2009 37.83p 38.65p 37.78p 38.35p 126148
09/10/2009 37.15p 37.69p 37.15p 37.49p 29992
08/10/2009 36.73p 37.47p 36.73p 37.08p 538340
07/10/2009 36.27p 36.53p 36.00p 36.28p 287450
06/10/2009 34.79p 36.12p 34.79p 35.80p 146306
05/10/2009 34.26p 34.69p 34.26p 34.15p 70033
02/10/2009 34.30p 34.79p 34.04p 34.15p 110381
01/10/2009 36.25p 36.46p 34.73p 34.73p 74732
30/09/2009 35.85p 36.54p 35.62p 36.21p 140712
29/09/2009 36.11p 36.11p 36.04p 36.04p 51991
28/09/2009 35.20p 36.35p 35.20p 36.35p 51046
25/09/2009 35.63p 35.75p 35.26p 35.26p 148638
24/09/2009 36.21p 36.43p 35.65p 35.75p 18299
23/09/2009 36.80p 37.23p 36.45p 36.45p 200804
22/09/2009 36.69p 37.20p 36.69p 37.01p 84149
21/09/2009 36.46p 36.55p 36.20p 36.38p 8221
18/09/2009 37.71p 37.92p 36.98p 36.98p 133988
17/09/2009 36.75p 36.75p 36.36p 36.55p 127020
16/09/2009 36.41p 36.80p 35.94p 36.75p 74626
15/09/2009 36.00p 36.00p 35.66p 35.93p 107500
14/09/2009 35.63p 36.18p 35.42p 35.79p 53116
11/09/2009 36.05p 36.36p 35.76p 36.27p 12690
10/09/2009 36.10p 36.40p 35.80p 35.80p 23581
09/09/2009 35.99p 36.46p 35.97p 36.36p 38382
08/09/2009 36.45p 36.53p 36.40p 36.47p 31394
07/09/2009 36.07p 36.21p 35.97p 35.97p 2451
04/09/2009 34.93p 35.01p 34.68p 34.96p 76162
03/09/2009 34.91p 35.01p 34.46p 34.58p 4530
02/09/2009 35.61p 35.90p 35.17p 35.17p 6542
01/09/2009 37.00p 37.00p 36.13p 36.13p 34394
28/08/2009 37.31p 37.50p 36.96p 37.10p 223450
27/08/2009 36.43p 36.62p 36.01p 36.31p 26647
26/08/2009 36.99p 36.99p 36.74p 36.86p 128198
25/08/2009 37.05p 38.16p 36.69p 38.13p 20590
24/08/2009 37.18p 37.18p 36.82p 36.70p 17240
21/08/2009 35.63p 36.28p 34.98p 35.18p 211484
20/08/2009 35.29p 35.41p 34.84p 35.12p 36865
19/08/2009 33.82p 34.62p 33.85p 34.49p 28517
18/08/2009 33.99p 34.42p 33.99p 34.31p 92809
17/08/2009 34.09p 34.18p 33.66p 33.96p 177085

*Close Price adjusted for both dividends and splits