BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
29/03/2007 56.22p 57.23p 56.13p 56.88p 354
28/03/2007 55.30p 56.22p 55.18p 55.89p 467
27/03/2007 54.26p 55.39p 54.26p 55.39p 280
26/03/2007 53.37p 54.15p 53.24p 53.91p 261
23/03/2007 54.18p 54.18p 53.51p 53.51p 148
22/03/2007 53.85p 54.09p 53.50p 53.92p 81
21/03/2007 52.59p 53.09p 52.51p 52.92p 105
20/03/2007 52.72p 52.88p 52.43p 52.87p 227
19/03/2007 52.48p 52.99p 52.34p 52.90p 0
16/03/2007 52.45p 52.66p 52.00p 52.14p 12
15/03/2007 52.24p 52.70p 52.04p 52.31p 14
14/03/2007 52.28p 52.50p 51.57p 51.74p 0
13/03/2007 53.76p 53.86p 52.92p 53.16p 467
12/03/2007 53.65p 54.08p 53.25p 54.08p 68
09/03/2007 53.21p 53.52p 52.94p 53.47p 0
08/03/2007 53.15p 53.46p 53.05p 53.27p 27
07/03/2007 52.32p 53.47p 52.32p 53.09p 18
06/03/2007 51.83p 52.97p 51.70p 52.39p 0
05/03/2007 51.05p 52.09p 51.05p 51.75p 0
02/03/2007 51.83p 52.26p 51.54p 52.05p 297
01/03/2007 51.93p 53.39p 51.13p 51.84p 0
28/02/2007 52.50p 53.27p 51.36p 52.32p 170
27/02/2007 53.32p 53.74p 52.70p 52.93p 80
26/02/2007 53.27p 54.03p 52.77p 53.78p 55
23/02/2007 53.74p 53.79p 53.07p 53.22p 140
22/02/2007 53.57p 54.07p 53.26p 53.80p 495
21/02/2007 51.11p 51.76p 50.95p 51.12p 0
20/02/2007 50.86p 51.13p 50.59p 50.74p 0
19/02/2007 51.26p 51.62p 51.19p 51.27p 0
16/02/2007 51.58p 51.85p 51.37p 51.44p 0
15/02/2007 51.08p 51.63p 50.81p 51.51p 58
14/02/2007 51.14p 51.52p 50.98p 51.46p 548
13/02/2007 51.04p 51.48p 50.97p 51.16p 0
12/02/2007 50.86p 51.05p 50.63p 50.95p 220
09/02/2007 51.12p 51.79p 51.12p 51.31p 120
08/02/2007 50.75p 50.76p 50.22p 50.59p 0
07/02/2007 50.43p 50.94p 50.21p 50.84p 60
06/02/2007 50.36p 50.73p 50.09p 50.09p 11
05/02/2007 49.78p 50.08p 49.50p 49.89p 30
02/02/2007 49.88p 50.01p 49.54p 49.74p 0
01/02/2007 49.62p 50.35p 49.62p 50.24p 0
31/01/2007 48.28p 49.38p 48.28p 49.29p 20
30/01/2007 47.80p 48.36p 47.53p 48.34p 0
29/01/2007 47.91p 48.23p 47.91p 48.13p 0
26/01/2007 47.00p 47.59p 46.97p 47.37p 41
25/01/2007 47.71p 47.82p 47.35p 47.60p 107
24/01/2007 47.96p 48.34p 47.66p 48.34p 332
23/01/2007 47.66p 47.66p 46.94p 47.15p 0
22/01/2007 48.24p 48.42p 47.65p 47.73p 0
19/01/2007 47.93p 48.29p 47.62p 48.22p 0
18/01/2007 48.69p 48.75p 47.97p 48.09p 0
17/01/2007 49.14p 49.17p 48.41p 48.41p 0
16/01/2007 48.85p 49.03p 48.62p 48.74p 0
15/01/2007 49.04p 49.13p 48.77p 48.77p 0
12/01/2007 48.35p 49.06p 48.35p 48.38p 140
11/01/2007 48.58p 48.74p 47.66p 48.32p 73
10/01/2007 48.68p 48.78p 47.77p 48.26p 0
09/01/2007 49.36p 50.10p 49.27p 49.28p 86
08/01/2007 49.30p 49.30p 48.91p 49.03p 80
05/01/2007 49.70p 50.08p 49.61p 49.66p 383
04/01/2007 50.08p 50.08p 49.43p 49.51p 105
03/01/2007 50.26p 50.49p 50.18p 50.34p 313
02/01/2007 49.96p 50.34p 49.96p 50.34p 150
29/12/2006 49.71p 49.71p 49.71p 49.62p 0
28/12/2006 49.88p 49.95p 49.69p 49.85p 150
27/12/2006 49.20p 49.79p 49.20p 49.79p 0
22/12/2006 49.35p 49.35p 49.35p 49.60p 0
21/12/2006 49.30p 49.54p 49.21p 49.28p 0
20/12/2006 48.51p 49.71p 48.51p 49.41p 0
19/12/2006 48.57p 48.57p 48.26p 48.40p 0
18/12/2006 48.77p 48.97p 48.60p 48.82p 0
15/12/2006 48.22p 48.94p 48.22p 48.71p 0
14/12/2006 48.33p 48.36p 48.04p 48.22p 0
13/12/2006 48.04p 48.34p 48.01p 48.20p 0
12/12/2006 48.05p 48.23p 47.93p 48.00p 36
11/12/2006 48.10p 48.15p 47.85p 47.97p 0
08/12/2006 47.78p 48.26p 47.61p 47.94p 0
07/12/2006 47.51p 48.14p 47.42p 47.96p 0
06/12/2006 47.44p 47.74p 47.26p 47.63p 207
05/12/2006 46.87p 47.46p 46.79p 47.46p 845
04/12/2006 46.66p 47.00p 46.46p 46.68p 184
01/12/2006 46.96p 47.31p 46.80p 46.96p 65
30/11/2006 47.30p 47.46p 47.01p 47.01p 0
29/11/2006 47.19p 47.27p 46.98p 47.19p 0
28/11/2006 46.90p 47.32p 46.75p 47.03p 0
27/11/2006 47.87p 47.87p 47.03p 47.10p 22
24/11/2006 48.23p 48.23p 47.38p 47.92p 225
23/11/2006 47.59p 48.63p 47.59p 48.47p 86
22/11/2006 47.52p 47.60p 47.35p 47.43p 60
21/11/2006 47.36p 47.52p 47.20p 47.43p 100
20/11/2006 47.58p 47.58p 47.31p 47.37p 0
17/11/2006 47.61p 47.76p 47.49p 47.64p 0
16/11/2006 47.88p 47.97p 47.60p 47.68p 0
15/11/2006 47.83p 48.03p 47.76p 47.95p 100
14/11/2006 47.21p 47.65p 47.21p 47.59p 0
13/11/2006 46.82p 47.37p 46.65p 47.00p 135
10/11/2006 46.23p 47.01p 46.12p 46.97p 0
09/11/2006 46.00p 46.47p 45.43p 46.31p 40
08/11/2006 45.62p 46.14p 45.52p 45.99p 50
07/11/2006 45.43p 46.09p 45.32p 45.86p 72
06/11/2006 45.15p 45.45p 45.02p 45.43p 148
03/11/2006 45.10p 45.23p 44.95p 45.16p 0
02/11/2006 45.49p 45.72p 45.04p 45.54p 0
01/11/2006 46.03p 46.28p 45.83p 46.11p 80
31/10/2006 46.03p 46.19p 45.81p 46.08p 0
30/10/2006 45.77p 46.14p 45.77p 45.93p 106
27/10/2006 46.05p 46.40p 46.05p 46.18p 209
26/10/2006 45.50p 46.17p 45.50p 45.86p 227
25/10/2006 45.06p 45.36p 44.97p 45.32p 0
24/10/2006 45.17p 45.30p 44.95p 45.10p 0
23/10/2006 44.86p 45.32p 44.86p 45.26p 0
20/10/2006 44.91p 45.01p 44.59p 44.72p 0
19/10/2006 44.32p 44.86p 44.28p 44.65p 0
18/10/2006 43.75p 44.41p 43.75p 44.32p 0
17/10/2006 44.05p 44.13p 43.60p 43.65p 22
16/10/2006 44.31p 44.40p 44.10p 44.16p 150
13/10/2006 44.46p 44.48p 44.16p 44.30p 331
12/10/2006 43.99p 44.38p 43.94p 44.36p 46
11/10/2006 44.05p 44.13p 43.58p 44.13p 0
10/10/2006 43.86p 44.16p 43.86p 44.05p 224
09/10/2006 43.40p 43.90p 43.40p 43.90p 368
06/10/2006 43.87p 43.95p 43.25p 43.58p 164
05/10/2006 43.73p 43.83p 43.60p 43.83p 500
04/10/2006 42.94p 43.70p 42.94p 43.35p 0
03/10/2006 42.85p 42.91p 42.58p 42.79p 18
02/10/2006 42.97p 43.19p 42.91p 43.09p 20
29/09/2006 42.60p 43.05p 42.60p 42.98p 0
28/09/2006 42.66p 42.71p 42.51p 42.54p 0
27/09/2006 42.30p 42.64p 42.14p 42.64p 0
26/09/2006 42.10p 42.38p 42.01p 42.23p 92
25/09/2006 42.04p 41.95p 41.62p 41.81p 0
22/09/2006 42.18p 42.18p 41.84p 41.84p 0
21/09/2006 41.79p 42.31p 41.69p 42.27p 53
20/09/2006 41.49p 41.88p 41.49p 41.86p 100
19/09/2006 41.81p 41.81p 41.34p 41.34p 40
18/09/2006 42.16p 42.18p 41.84p 42.01p 0
15/09/2006 42.25p 42.34p 42.03p 42.20p 0
14/09/2006 42.68p 42.68p 41.88p 42.13p 0
13/09/2006 42.87p 43.02p 42.64p 42.69p 366
12/09/2006 43.07p 43.09p 42.61p 42.82p 0
11/09/2006 42.77p 43.18p 42.57p 42.80p 180
08/09/2006 43.07p 43.21p 42.86p 43.04p 0
07/09/2006 42.91p 43.10p 42.46p 42.59p 12
06/09/2006 43.63p 43.84p 42.91p 42.95p 0
05/09/2006 43.74p 43.88p 43.44p 43.64p 0
04/09/2006 43.74p 43.95p 43.65p 43.89p 0
01/09/2006 43.28p 43.81p 43.28p 43.49p 0
31/08/2006 43.77p 43.95p 43.24p 43.37p 30
30/08/2006 43.31p 43.81p 43.31p 43.64p 0
29/08/2006 43.46p 43.56p 43.08p 43.22p 87
25/08/2006 42.88p 43.42p 42.88p 43.04p 50
24/08/2006 42.28p 43.13p 42.15p 42.86p 124
23/08/2006 42.92p 42.92p 42.30p 42.30p 0
22/08/2006 43.10p 43.17p 42.65p 42.89p 0
21/08/2006 43.16p 43.24p 42.87p 42.95p 0
18/08/2006 43.09p 43.41p 42.86p 43.24p 0
17/08/2006 42.66p 43.11p 42.66p 43.11p 0
16/08/2006 42.23p 42.66p 42.11p 42.50p 211
15/08/2006 41.55p 42.30p 41.44p 42.17p 2061
14/08/2006 41.66p 42.13p 41.52p 41.60p 150
11/08/2006 41.62p 41.70p 41.18p 41.34p 9
10/08/2006 41.92p 41.92p 41.41p 41.47p 40
09/08/2006 41.67p 42.03p 41.35p 42.00p 71
08/08/2006 41.70p 41.70p 41.31p 41.43p 0
07/08/2006 41.75p 41.75p 41.24p 41.30p 0
04/08/2006 42.27p 42.43p 41.74p 42.12p 0
03/08/2006 42.38p 42.52p 41.76p 42.09p 0
02/08/2006 42.72p 42.79p 41.93p 42.29p 0
01/08/2006 43.12p 43.38p 42.55p 42.56p 0
31/07/2006 43.02p 43.25p 42.81p 43.20p 40
28/07/2006 43.07p 43.07p 42.30p 42.50p 0
27/07/2006 43.60p 43.74p 42.65p 43.02p 48
26/07/2006 42.77p 43.03p 42.69p 42.88p 23
25/07/2006 42.64p 42.95p 42.42p 42.52p 0
24/07/2006 41.79p 42.62p 41.79p 42.57p 50
21/07/2006 42.34p 42.40p 41.45p 41.70p 336
20/07/2006 42.44p 42.57p 41.98p 42.39p 50
19/07/2006 41.76p 42.33p 41.32p 42.19p 1016
18/07/2006 42.06p 42.20p 41.53p 41.53p 0
17/07/2006 41.99p 42.07p 41.45p 41.73p 940
14/07/2006 42.01p 42.28p 41.78p 41.99p 100
13/07/2006 42.93p 42.99p 42.37p 42.54p 50
12/07/2006 43.39p 43.76p 43.25p 43.34p 0
11/07/2006 43.25p 43.63p 42.95p 42.95p 0
10/07/2006 43.17p 43.65p 42.87p 43.65p 0
07/07/2006 43.35p 43.84p 43.01p 43.31p 0
06/07/2006 43.37p 43.42p 42.83p 43.20p 0
05/07/2006 44.05p 44.05p 42.93p 43.02p 0
04/07/2006 43.91p 44.20p 43.90p 44.13p 0
03/07/2006 43.55p 44.05p 43.46p 43.98p 264
30/06/2006 43.23p 43.50p 43.08p 43.36p 0
29/06/2006 41.82p 42.64p 41.65p 42.58p 100
28/06/2006 41.40p 41.64p 41.32p 41.36p 7
27/06/2006 42.45p 42.49p 41.88p 41.98p 0
26/06/2006 42.17p 42.28p 41.93p 41.98p 0
23/06/2006 42.12p 42.21p 41.81p 42.11p 0
22/06/2006 41.89p 42.13p 41.70p 41.70p 368
21/06/2006 41.19p 41.32p 40.82p 41.12p 120
20/06/2006 40.24p 40.98p 40.05p 40.98p 0
19/06/2006 40.97p 41.03p 40.49p 40.82p 81

*Close Price adjusted for both dividends and splits