BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
15/01/2008 66.68p 66.68p 66.68p 66.68p 7913
14/01/2008 66.68p 66.68p 66.68p 66.68p 12161
11/01/2008 66.68p 66.68p 66.68p 66.68p 51694
10/01/2008 66.68p 66.68p 66.68p 66.68p 64822
09/01/2008 66.68p 66.68p 66.68p 66.68p 22976
08/01/2008 66.68p 66.68p 66.68p 66.68p 182423
07/01/2008 66.68p 66.68p 66.68p 66.68p 49329
04/01/2008 66.68p 66.68p 66.68p 66.68p 19720
03/01/2008 66.68p 66.68p 66.68p 66.68p 940
02/01/2008 66.68p 66.68p 66.68p 66.68p 58386
31/12/2007 66.68p 66.68p 66.68p 66.68p 0
28/12/2007 66.68p 66.68p 66.68p 66.68p 2882
27/12/2007 66.68p 66.68p 66.68p 66.68p 1494
24/12/2007 66.68p 66.68p 66.68p 66.68p 0
21/12/2007 66.68p 66.68p 66.68p 66.68p 1500
20/12/2007 66.68p 66.68p 66.68p 66.68p 1582
19/12/2007 66.68p 66.68p 66.68p 66.68p 3415
18/12/2007 66.68p 66.68p 66.68p 66.68p 53506
17/12/2007 66.68p 66.68p 66.68p 66.68p 2210
14/12/2007 66.68p 66.68p 66.68p 66.68p 2671
13/12/2007 66.68p 66.68p 66.68p 66.68p 1411
12/12/2007 66.68p 66.68p 66.68p 66.68p 4075
11/12/2007 66.68p 66.68p 66.68p 66.68p 553
10/12/2007 66.68p 66.68p 66.68p 66.68p 323
07/12/2007 66.68p 66.68p 66.68p 66.68p 2190
06/12/2007 66.68p 66.68p 66.68p 66.68p 0
05/12/2007 66.68p 66.68p 66.68p 66.68p 7096
04/12/2007 66.68p 66.68p 66.68p 66.68p 48447
03/12/2007 66.68p 66.68p 66.68p 66.68p 5573
30/11/2007 66.68p 66.68p 66.68p 66.68p 0
29/11/2007 66.68p 66.68p 66.68p 66.68p 2969
28/11/2007 66.68p 66.68p 66.68p 66.68p 7569
27/11/2007 66.68p 66.68p 66.68p 66.68p 0
26/11/2007 66.68p 66.68p 66.68p 66.68p 0
23/11/2007 66.68p 66.68p 66.68p 66.68p 1700
22/11/2007 66.68p 66.68p 66.68p 66.68p 0
21/11/2007 66.68p 66.68p 66.68p 66.68p 0
20/11/2007 66.68p 66.68p 66.68p 66.68p 0
19/11/2007 66.68p 66.68p 66.68p 66.68p 0
16/11/2007 66.68p 66.68p 66.68p 66.68p 0
15/11/2007 66.68p 66.68p 66.68p 66.68p 0
14/11/2007 66.68p 66.68p 66.68p 66.68p 0
13/11/2007 66.68p 66.68p 66.68p 66.68p 870
12/11/2007 66.68p 66.68p 66.68p 66.68p 0
09/11/2007 66.68p 66.68p 66.68p 66.68p 24000
08/11/2007 66.68p 66.68p 66.68p 66.68p 16939
07/11/2007 66.68p 66.68p 66.68p 66.68p 0
06/11/2007 66.68p 66.68p 66.68p 66.68p 11895
05/11/2007 66.68p 66.68p 66.68p 66.68p 0
02/11/2007 66.68p 66.68p 66.68p 66.68p 0
01/11/2007 66.68p 66.68p 66.68p 66.68p 7679
31/10/2007 66.68p 66.68p 66.68p 66.68p 0
30/10/2007 66.68p 66.68p 66.68p 66.68p 0
29/10/2007 66.68p 66.68p 66.68p 66.68p 0
26/10/2007 66.68p 66.68p 66.68p 66.68p 0
25/10/2007 66.68p 66.68p 66.68p 66.68p 0
24/10/2007 67.35p 67.35p 66.46p 66.68p 0
23/10/2007 66.57p 67.10p 66.27p 67.10p 0
22/10/2007 66.96p 66.59p 66.59p 66.59p 0
19/10/2007 67.04p 67.72p 67.04p 67.24p 0
18/10/2007 67.11p 67.11p 66.61p 66.89p 19
17/10/2007 67.29p 67.47p 66.59p 66.59p 1306
16/10/2007 66.29p 66.31p 66.11p 66.11p 415
15/10/2007 66.35p 66.74p 66.35p 66.49p 0
12/10/2007 66.39p 66.62p 66.39p 66.41p 0
11/10/2007 66.23p 67.36p 65.78p 66.50p 1293
10/10/2007 66.44p 66.44p 65.79p 66.00p 78
09/10/2007 66.61p 67.03p 66.61p 66.64p 0
08/10/2007 66.13p 66.13p 66.13p 66.13p 0
05/10/2007 66.20p 66.44p 65.82p 66.13p 0
04/10/2007 65.73p 66.39p 65.73p 65.86p 0
03/10/2007 66.74p 66.96p 66.37p 66.17p 223
02/10/2007 67.67p 67.67p 66.33p 66.33p 0
01/10/2007 67.50p 67.82p 67.31p 67.74p 219
28/09/2007 68.05p 68.05p 66.86p 67.09p 53
27/09/2007 68.04p 68.19p 67.65p 67.85p 0
26/09/2007 68.04p 68.50p 67.54p 67.65p 300
25/09/2007 67.87p 68.49p 67.40p 68.39p 53
24/09/2007 67.09p 67.81p 67.05p 67.81p 72
21/09/2007 67.29p 67.52p 66.86p 66.98p 0
20/09/2007 67.75p 67.75p 67.21p 67.36p 862
19/09/2007 66.57p 66.75p 66.56p 67.36p 154
18/09/2007 64.72p 65.93p 64.72p 65.79p 0
17/09/2007 64.35p 65.29p 64.14p 64.61p 15
14/09/2007 64.07p 64.35p 63.74p 64.18p 0
13/09/2007 63.01p 63.90p 63.01p 63.71p 69
12/09/2007 62.97p 63.36p 62.77p 63.04p 16
11/09/2007 62.94p 63.88p 62.90p 62.99p 0
10/09/2007 63.77p 63.77p 62.65p 62.76p 0
07/09/2007 64.47p 65.12p 63.71p 63.92p 153
06/09/2007 64.71p 64.90p 63.94p 64.63p 400
05/09/2007 65.65p 65.78p 64.67p 64.67p 0
04/09/2007 64.75p 65.72p 64.46p 65.72p 45
03/09/2007 65.56p 65.65p 65.04p 65.18p 0
31/08/2007 64.99p 65.80p 64.52p 65.66p 0
30/08/2007 63.85p 64.44p 63.44p 64.44p 0
29/08/2007 62.35p 63.83p 62.17p 63.83p 0
28/08/2007 63.19p 63.69p 62.96p 62.96p 96
24/08/2007 62.63p 63.04p 62.50p 62.72p 0
23/08/2007 63.11p 63.49p 62.95p 63.06p 0
22/08/2007 62.78p 63.72p 62.32p 62.46p 78
21/08/2007 61.88p 62.99p 61.45p 62.89p 0
20/08/2007 61.42p 61.84p 60.89p 61.58p 0
17/08/2007 60.15p 62.58p 59.63p 61.07p 134
16/08/2007 61.31p 61.62p 60.18p 61.07p 123
15/08/2007 62.15p 62.47p 61.18p 62.24p 33
14/08/2007 62.51p 63.12p 62.17p 62.37p 0
13/08/2007 62.42p 63.29p 62.29p 63.10p 100
10/08/2007 60.37p 62.60p 60.00p 62.35p 55
09/08/2007 63.31p 63.67p 61.95p 62.83p 0
08/08/2007 64.19p 64.19p 63.53p 63.67p 51
07/08/2007 63.96p 64.18p 63.37p 63.94p 0
06/08/2007 62.19p 63.83p 62.17p 63.61p 120
03/08/2007 62.82p 63.06p 61.92p 62.00p 0
02/08/2007 62.40p 63.29p 62.25p 63.24p 159
01/08/2007 62.74p 63.78p 62.74p 62.82p 94
31/07/2007 64.04p 64.16p 63.54p 63.98p 78
30/07/2007 61.90p 63.81p 61.78p 63.35p 160
27/07/2007 61.91p 62.35p 61.60p 61.81p 47
26/07/2007 63.71p 64.42p 63.30p 63.73p 12
25/07/2007 64.07p 64.38p 63.43p 63.57p 120
24/07/2007 65.43p 65.76p 64.52p 64.74p 0
23/07/2007 65.61p 65.61p 65.07p 65.33p 131
20/07/2007 66.54p 66.78p 65.30p 65.46p 0
19/07/2007 65.89p 66.77p 65.53p 66.24p 215
18/07/2007 66.33p 66.40p 65.58p 65.96p 182
17/07/2007 66.97p 67.08p 66.31p 66.99p 0
16/07/2007 67.22p 68.15p 66.80p 67.04p 461
13/07/2007 67.03p 67.50p 66.58p 67.17p 637
12/07/2007 65.10p 65.25p 64.74p 65.24p 0
11/07/2007 64.92p 65.11p 64.40p 64.65p 0
10/07/2007 66.97p 66.99p 65.19p 65.56p 378
09/07/2007 67.14p 67.59p 66.82p 66.82p 48
06/07/2007 65.67p 66.61p 65.07p 66.48p 0
05/07/2007 65.86p 66.43p 65.23p 65.67p 354
04/07/2007 65.89p 66.03p 65.64p 65.81p 200
03/07/2007 65.59p 65.90p 65.59p 65.69p 33
02/07/2007 65.08p 65.43p 64.86p 65.11p 263
29/06/2007 64.11p 65.35p 64.11p 65.35p 0
28/06/2007 62.83p 63.81p 62.83p 63.62p 23
27/06/2007 62.39p 62.51p 61.69p 62.26p 0
26/06/2007 62.65p 62.74p 61.65p 62.22p 162
25/06/2007 63.20p 63.92p 62.44p 63.13p 730
22/06/2007 63.94p 64.13p 63.28p 63.60p 23
21/06/2007 64.15p 64.24p 63.19p 63.55p 70
20/06/2007 64.74p 65.93p 64.50p 64.92p 366
19/06/2007 63.83p 64.04p 63.47p 64.00p 335
18/06/2007 62.61p 64.14p 62.96p 63.47p 360
15/06/2007 60.72p 62.23p 60.56p 62.23p 16
14/06/2007 59.63p 60.31p 59.32p 60.22p 48
13/06/2007 59.28p 59.46p 58.70p 59.19p 0
12/06/2007 59.03p 60.02p 59.03p 59.32p 0
11/06/2007 59.15p 59.95p 59.07p 59.59p 50
08/06/2007 58.75p 59.31p 58.05p 59.31p 88
07/06/2007 60.47p 60.47p 58.86p 59.26p 369
06/06/2007 62.55p 62.65p 59.91p 59.91p 152
05/06/2007 62.34p 63.00p 62.34p 62.71p 108
04/06/2007 62.44p 62.93p 61.98p 62.52p 981
01/06/2007 62.87p 63.27p 62.52p 62.57p 414
31/05/2007 61.36p 63.23p 61.23p 62.92p 42
30/05/2007 60.90p 61.28p 60.90p 61.06p 0
29/05/2007 61.62p 61.76p 61.09p 61.50p 20
25/05/2007 60.89p 62.12p 60.79p 61.63p 523
24/05/2007 61.32p 61.77p 60.99p 61.29p 274
23/05/2007 62.08p 62.08p 61.34p 61.62p 187
22/05/2007 62.12p 62.42p 61.90p 62.14p 0
21/05/2007 61.68p 62.70p 61.35p 62.70p 54
18/05/2007 60.21p 61.69p 60.21p 61.60p 186
17/05/2007 60.91p 61.20p 60.20p 60.41p 0
16/05/2007 60.39p 61.17p 60.29p 60.56p 111
15/05/2007 59.70p 60.80p 59.59p 60.69p 134
14/05/2007 60.17p 60.41p 59.81p 60.05p 920
11/05/2007 59.24p 59.38p 58.63p 59.38p 401
10/05/2007 59.97p 60.35p 59.48p 60.21p 0
09/05/2007 59.95p 60.15p 59.50p 59.69p 0
08/05/2007 60.27p 60.27p 59.17p 59.39p 370
04/05/2007 59.64p 60.36p 59.62p 60.28p 367
03/05/2007 59.60p 59.97p 58.97p 59.87p 30
02/05/2007 59.42p 59.48p 58.74p 59.48p 532
01/05/2007 59.62p 59.62p 59.62p 59.62p 0
30/04/2007 59.58p 59.93p 59.21p 59.62p 0
27/04/2007 59.01p 59.96p 58.42p 59.78p 522
26/04/2007 62.79p 62.86p 60.37p 60.65p 466
25/04/2007 60.82p 61.20p 60.41p 61.20p 0
24/04/2007 60.81p 61.26p 59.96p 60.11p 11
23/04/2007 60.67p 60.81p 60.26p 60.53p 0
20/04/2007 60.47p 61.06p 60.00p 60.88p 118
19/04/2007 60.23p 60.39p 59.36p 60.36p 0
18/04/2007 60.71p 60.71p 59.74p 60.35p 32
17/04/2007 61.47p 61.47p 60.35p 61.16p 372
16/04/2007 60.65p 62.02p 60.36p 62.02p 443
13/04/2007 59.09p 60.63p 58.91p 60.37p 0
12/04/2007 59.01p 59.04p 58.45p 58.82p 130
11/04/2007 59.59p 60.01p 58.93p 58.93p 165
10/04/2007 59.37p 59.77p 59.37p 59.75p 202
05/04/2007 58.03p 59.24p 57.85p 59.24p 69
04/04/2007 57.32p 58.40p 57.32p 57.93p 461
03/04/2007 56.58p 57.50p 56.58p 57.50p 26
02/04/2007 56.96p 57.14p 56.61p 56.78p 0
30/03/2007 56.70p 57.68p 56.53p 57.48p 94

*Close Price adjusted for both dividends and splits