BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
14/08/2009 36.37p 36.37p 34.77p 34.77p 1121
13/08/2009 35.09p 36.01p 35.09p 36.01p 36069
12/08/2009 33.86p 34.72p 33.86p 34.04p 465345
11/08/2009 35.35p 35.35p 34.15p 34.77p 134457
10/08/2009 35.00p 35.27p 34.93p 35.27p 249027
07/08/2009 35.18p 35.25p 34.81p 34.94p 134843
06/08/2009 35.28p 35.61p 34.94p 35.17p 296752
05/08/2009 35.28p 36.05p 35.24p 35.63p 176178
04/08/2009 35.31p 35.97p 35.08p 35.68p 185828
03/08/2009 35.83p 36.35p 35.83p 36.17p 87567
31/07/2009 33.97p 35.40p 33.90p 34.81p 66806
30/07/2009 32.90p 33.99p 32.70p 33.61p 446377
29/07/2009 34.00p 34.63p 34.00p 34.61p 562578
28/07/2009 34.42p 34.67p 33.77p 34.18p 49889
27/07/2009 34.83p 34.83p 33.72p 34.19p 178445
24/07/2009 34.35p 34.64p 34.24p 34.29p 119713
23/07/2009 33.43p 34.44p 33.43p 34.40p 21355
22/07/2009 32.87p 32.87p 27.60p 32.50p 402
21/07/2009 32.29p 33.35p 32.29p 32.80p 175538
20/07/2009 32.12p 32.37p 31.99p 31.99p 250968
17/07/2009 31.69p 31.71p 31.41p 31.71p 162215
16/07/2009 31.17p 31.77p 30.77p 31.52p 82658
15/07/2009 30.44p 31.06p 30.44p 31.06p 186614
14/07/2009 28.86p 29.73p 28.86p 29.69p 137045
13/07/2009 27.55p 29.04p 27.55p 29.01p 451514
10/07/2009 28.04p 28.04p 27.66p 27.66p 6990
09/07/2009 28.10p 28.15p 27.78p 27.93p 120531
08/07/2009 27.46p 27.81p 27.46p 27.50p 147879
07/07/2009 27.98p 28.21p 27.55p 27.55p 151802
06/07/2009 28.07p 28.08p 27.58p 27.60p 321523
03/07/2009 27.50p 27.71p 27.40p 27.40p 272892
02/07/2009 28.33p 28.81p 27.71p 27.81p 95639
01/07/2009 28.82p 29.18p 28.41p 29.11p 21483
30/06/2009 29.17p 29.17p 28.33p 29.02p 97199
29/06/2009 28.47p 29.23p 28.47p 29.13p 46677
26/06/2009 66.68p 66.68p 66.68p 28.02p 2882
25/06/2009 66.68p 66.68p 66.68p 66.68p 169584
24/06/2009 66.68p 66.68p 66.68p 66.68p 210512
23/06/2009 66.68p 66.68p 66.68p 66.68p 71054
22/06/2009 66.68p 66.68p 66.68p 66.68p 160036
19/06/2009 66.68p 66.68p 66.68p 66.68p 5976310
18/06/2009 66.68p 66.68p 66.68p 66.68p 138682
17/06/2009 66.68p 66.68p 66.68p 66.68p 114606
16/06/2009 66.68p 66.68p 66.68p 66.68p 209423
15/06/2009 66.68p 66.68p 66.68p 66.68p 1535222
12/06/2009 66.68p 66.68p 66.68p 66.68p 75804
11/06/2009 66.68p 66.68p 66.68p 66.68p 100753
10/06/2009 66.68p 66.68p 66.68p 66.68p 40900
09/06/2009 66.68p 66.68p 66.68p 66.68p 160489
08/06/2009 66.68p 66.68p 66.68p 66.68p 112748
05/06/2009 66.68p 66.68p 66.68p 66.68p 49471
04/06/2009 66.68p 66.68p 66.68p 66.68p 579775
03/06/2009 66.68p 66.68p 66.68p 66.68p 85455
02/06/2009 66.68p 66.68p 66.68p 66.68p 298274
01/06/2009 66.68p 66.68p 66.68p 66.68p 45822
29/05/2009 66.68p 66.68p 66.68p 66.68p 14668
28/05/2009 66.68p 66.68p 66.68p 66.68p 195308
27/05/2009 66.68p 66.68p 66.68p 66.68p 92429
26/05/2009 66.68p 66.68p 66.68p 66.68p 35473
22/05/2009 66.68p 66.68p 66.68p 66.68p 19547
21/05/2009 66.68p 66.68p 66.68p 66.68p 228889
20/05/2009 66.68p 66.68p 66.68p 66.68p 4136987
19/05/2009 66.68p 66.68p 66.68p 66.68p 120039
18/05/2009 66.68p 66.68p 66.68p 66.68p 797962
15/05/2009 66.68p 66.68p 66.68p 66.68p 1580298
14/05/2009 66.68p 66.68p 66.68p 66.68p 19411
13/05/2009 66.68p 66.68p 66.68p 66.68p 44437
12/05/2009 66.68p 66.68p 66.68p 66.68p 832827
11/05/2009 66.68p 66.68p 66.68p 66.68p 147702
08/05/2009 66.68p 66.68p 66.68p 66.68p 74440
07/05/2009 66.68p 66.68p 66.68p 66.68p 313777
06/05/2009 66.68p 66.68p 66.68p 66.68p 155281
05/05/2009 66.68p 66.68p 66.68p 66.68p 246882
01/05/2009 66.68p 66.68p 66.68p 66.68p 0
30/04/2009 66.68p 66.68p 66.68p 66.68p 671398
29/04/2009 66.68p 66.68p 66.68p 66.68p 449735
28/04/2009 66.68p 66.68p 66.68p 66.68p 90483
27/04/2009 66.68p 66.68p 66.68p 66.68p 5534162
24/04/2009 66.68p 66.68p 66.68p 66.68p 8713830
23/04/2009 66.68p 66.68p 66.68p 66.68p 23229
22/04/2009 66.68p 66.68p 66.68p 66.68p 405787
21/04/2009 66.68p 66.68p 66.68p 66.68p 139782
20/04/2009 66.68p 66.68p 66.68p 66.68p 375006
17/04/2009 66.68p 66.68p 66.68p 66.68p 138072
16/04/2009 66.68p 66.68p 66.68p 66.68p 15490
15/04/2009 66.68p 66.68p 66.68p 66.68p 334694
14/04/2009 66.68p 66.68p 66.68p 66.68p 89350
09/04/2009 66.68p 66.68p 66.68p 66.68p 170635
08/04/2009 66.68p 66.68p 66.68p 66.68p 346045
07/04/2009 66.68p 66.68p 66.68p 66.68p 55124
06/04/2009 66.68p 66.68p 66.68p 66.68p 139358
03/04/2009 66.68p 66.68p 66.68p 66.68p 334840
02/04/2009 66.68p 66.68p 66.68p 66.68p 94504
01/04/2009 66.68p 66.68p 66.68p 66.68p 79575
31/03/2009 66.68p 66.68p 66.68p 66.68p 456452
30/03/2009 66.68p 66.68p 66.68p 66.68p 38703
27/03/2009 66.68p 66.68p 66.68p 66.68p 7299
26/03/2009 66.68p 66.68p 66.68p 66.68p 110320
25/03/2009 66.68p 66.68p 66.68p 66.68p 80837
24/03/2009 66.68p 66.68p 66.68p 66.68p 5931
23/03/2009 66.68p 66.68p 66.68p 66.68p 4422
20/03/2009 66.68p 66.68p 66.68p 66.68p 26054
19/03/2009 66.68p 66.68p 66.68p 66.68p 39968
18/03/2009 66.68p 66.68p 66.68p 66.68p 17757
17/03/2009 66.68p 66.68p 66.68p 66.68p 69574
16/03/2009 66.68p 66.68p 66.68p 66.68p 49221
13/03/2009 66.68p 66.68p 66.68p 66.68p 183606
12/03/2009 66.68p 66.68p 66.68p 66.68p 116283
11/03/2009 66.68p 66.68p 66.68p 66.68p 32141
10/03/2009 66.68p 66.68p 66.68p 66.68p 246533
09/03/2009 66.68p 66.68p 66.68p 66.68p 78496
06/03/2009 66.68p 66.68p 66.68p 66.68p 13446
05/03/2009 66.68p 66.68p 66.68p 66.68p 42785
04/03/2009 66.68p 66.68p 66.68p 66.68p 111846
03/03/2009 66.68p 66.68p 66.68p 66.68p 127711
02/03/2009 66.68p 66.68p 66.68p 66.68p 55533
27/02/2009 66.68p 66.68p 66.68p 66.68p 179137
26/02/2009 66.68p 66.68p 66.68p 66.68p 11711042
25/02/2009 66.68p 66.68p 66.68p 66.68p 251988
24/02/2009 66.68p 66.68p 66.68p 66.68p 49970
23/02/2009 66.68p 66.68p 66.68p 66.68p 33162
20/02/2009 66.68p 66.68p 66.68p 66.68p 182467
19/02/2009 66.68p 66.68p 66.68p 66.68p 206951
18/02/2009 66.68p 66.68p 66.68p 66.68p 58823
17/02/2009 66.68p 66.68p 66.68p 66.68p 144081
16/02/2009 66.68p 66.68p 66.68p 66.68p 464935
13/02/2009 66.68p 66.68p 66.68p 66.68p 129081
12/02/2009 66.68p 66.68p 66.68p 66.68p 538003
11/02/2009 66.68p 66.68p 66.68p 66.68p 115418
10/02/2009 66.68p 66.68p 66.68p 66.68p 106613
09/02/2009 66.68p 66.68p 66.68p 66.68p 1968
06/02/2009 66.68p 66.68p 66.68p 66.68p 227288
05/02/2009 66.68p 66.68p 66.68p 66.68p 122703
04/02/2009 66.68p 66.68p 66.68p 66.68p 647451
03/02/2009 66.68p 66.68p 66.68p 66.68p 24559
02/02/2009 66.68p 66.68p 66.68p 66.68p 6548
30/01/2009 66.68p 66.68p 66.68p 66.68p 204207
29/01/2009 66.68p 66.68p 66.68p 66.68p 72619
28/01/2009 66.68p 66.68p 66.68p 66.68p 167694
27/01/2009 66.68p 66.68p 66.68p 66.68p 402458
26/01/2009 66.68p 66.68p 66.68p 66.68p 165868
23/01/2009 66.68p 66.68p 66.68p 66.68p 730196
22/01/2009 66.68p 66.68p 66.68p 66.68p 54737
21/01/2009 66.68p 66.68p 66.68p 66.68p 165421
20/01/2009 66.68p 66.68p 66.68p 66.68p 88969
19/01/2009 66.68p 66.68p 66.68p 66.68p 190633
16/01/2009 66.68p 66.68p 66.68p 66.68p 201356
15/01/2009 66.68p 66.68p 66.68p 66.68p 65732
14/01/2009 66.68p 66.68p 66.68p 66.68p 17724
13/01/2009 66.68p 66.68p 66.68p 66.68p 47034
12/01/2009 66.68p 66.68p 66.68p 66.68p 40097
09/01/2009 66.68p 66.68p 66.68p 66.68p 322972
08/01/2009 66.68p 66.68p 66.68p 66.68p 92323
07/01/2009 66.68p 66.68p 66.68p 66.68p 94737
06/01/2009 66.68p 66.68p 66.68p 66.68p 22655
05/01/2009 66.68p 66.68p 66.68p 66.68p 387230
02/01/2009 66.68p 66.68p 66.68p 66.68p 69822
31/12/2008 66.68p 66.68p 66.68p 66.68p 0
30/12/2008 66.68p 66.68p 66.68p 66.68p 210354
29/12/2008 66.68p 66.68p 66.68p 66.68p 64095
24/12/2008 66.68p 66.68p 66.68p 66.68p 0
23/12/2008 66.68p 66.68p 66.68p 66.68p 218543
22/12/2008 66.68p 66.68p 66.68p 66.68p 89135
19/12/2008 66.68p 66.68p 66.68p 66.68p 70509
18/12/2008 66.68p 66.68p 66.68p 66.68p 29233
17/12/2008 66.68p 66.68p 66.68p 66.68p 11486
16/12/2008 66.68p 66.68p 66.68p 66.68p 6614560
15/12/2008 66.68p 66.68p 66.68p 66.68p 562410
12/12/2008 66.68p 66.68p 66.68p 66.68p 651
11/12/2008 66.68p 66.68p 66.68p 66.68p 2962
10/12/2008 66.68p 66.68p 66.68p 66.68p 9295
09/12/2008 66.68p 66.68p 66.68p 66.68p 15315
08/12/2008 66.68p 66.68p 66.68p 66.68p 126846
05/12/2008 66.68p 66.68p 66.68p 66.68p 63714
04/12/2008 66.68p 66.68p 66.68p 66.68p 105003
03/12/2008 66.68p 66.68p 66.68p 66.68p 46376
02/12/2008 66.68p 66.68p 66.68p 66.68p 3151
01/12/2008 66.68p 66.68p 66.68p 66.68p 34219
28/11/2008 66.68p 66.68p 66.68p 66.68p 29641
27/11/2008 66.68p 66.68p 66.68p 66.68p 21167
26/11/2008 66.68p 66.68p 66.68p 66.68p 26340
25/11/2008 66.68p 66.68p 66.68p 66.68p 132486
24/11/2008 66.68p 66.68p 66.68p 66.68p 187280
21/11/2008 66.68p 66.68p 66.68p 66.68p 201574
20/11/2008 66.68p 66.68p 66.68p 66.68p 756348
19/11/2008 66.68p 66.68p 66.68p 66.68p 49187
18/11/2008 66.68p 66.68p 66.68p 66.68p 4620
17/11/2008 66.68p 66.68p 66.68p 66.68p 11236
14/11/2008 66.68p 66.68p 66.68p 66.68p 106143
13/11/2008 66.68p 66.68p 66.68p 66.68p 6526
12/11/2008 66.68p 66.68p 66.68p 66.68p 551
11/11/2008 66.68p 66.68p 66.68p 66.68p 41792
10/11/2008 66.68p 66.68p 66.68p 66.68p 166856
07/11/2008 66.68p 66.68p 66.68p 66.68p 5935
06/11/2008 66.68p 66.68p 66.68p 66.68p 1090
05/11/2008 66.68p 66.68p 66.68p 66.68p 26918
04/11/2008 66.68p 66.68p 66.68p 66.68p 163041
03/11/2008 66.68p 66.68p 66.68p 66.68p 21201
31/10/2008 66.68p 66.68p 66.68p 66.68p 537723
30/10/2008 66.68p 66.68p 66.68p 66.68p 118173

*Close Price adjusted for both dividends and splits