BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
16/06/2006 41.20p 41.37p 40.83p 40.87p 739
15/06/2006 40.57p 41.17p 40.57p 41.00p 0
14/06/2006 40.39p 40.73p 40.09p 40.40p 520
13/06/2006 40.48p 40.55p 39.92p 40.11p 0
12/06/2006 41.67p 41.81p 40.73p 40.94p 275
09/06/2006 42.11p 42.24p 41.63p 41.82p 62
08/06/2006 42.69p 42.82p 41.99p 42.07p 0
07/06/2006 42.99p 43.39p 42.52p 43.25p 200
06/06/2006 42.67p 43.46p 42.67p 42.91p 0
05/06/2006 43.57p 43.65p 42.54p 43.33p 100
02/06/2006 43.90p 44.15p 43.35p 43.55p 0
01/06/2006 43.49p 43.61p 42.74p 43.17p 0
31/05/2006 42.49p 43.87p 42.40p 43.54p 0
30/05/2006 44.28p 44.34p 43.05p 43.24p 268
26/05/2006 44.11p 44.69p 44.11p 44.46p 41
25/05/2006 43.37p 44.09p 43.12p 43.77p 0
24/05/2006 43.13p 43.36p 42.53p 43.09p 47
23/05/2006 42.79p 43.75p 42.67p 43.43p 298
22/05/2006 42.84p 43.46p 42.62p 42.63p 130
19/05/2006 43.34p 43.81p 42.95p 43.29p 227
18/05/2006 43.18p 43.71p 42.94p 43.28p 0
17/05/2006 44.64p 44.75p 43.63p 43.68p 568
16/05/2006 44.60p 44.79p 44.15p 44.50p 360
15/05/2006 45.07p 45.07p 44.09p 45.00p 548
12/05/2006 46.23p 46.32p 45.13p 45.32p 129
11/05/2006 46.81p 47.25p 46.34p 46.34p 0
10/05/2006 46.77p 46.89p 46.31p 46.32p 9
09/05/2006 46.54p 47.13p 46.54p 47.06p 21
08/05/2006 47.15p 47.26p 46.59p 46.59p 0
05/05/2006 46.23p 47.12p 46.22p 46.88p 778
04/05/2006 46.82p 47.62p 46.82p 47.25p 0
03/05/2006 47.23p 47.42p 46.32p 46.32p 0
02/05/2006 46.42p 47.35p 46.41p 47.28p 347
28/04/2006 47.19p 47.80p 46.85p 47.40p 0
27/04/2006 48.10p 48.10p 46.86p 47.31p 0
26/04/2006 47.74p 48.37p 47.40p 47.82p 0
25/04/2006 47.93p 48.02p 47.11p 47.54p 51
24/04/2006 47.79p 48.19p 47.59p 48.12p 114
21/04/2006 47.12p 48.33p 47.12p 48.16p 0
20/04/2006 45.34p 47.26p 45.27p 46.87p 0
19/04/2006 44.92p 45.18p 44.84p 45.03p 101
18/04/2006 44.15p 44.29p 44.08p 44.29p 0
13/04/2006 43.79p 44.42p 43.58p 44.27p 11
12/04/2006 44.07p 44.07p 43.67p 43.86p 0
11/04/2006 44.35p 44.52p 43.96p 44.36p 67
10/04/2006 44.10p 44.53p 44.05p 44.38p 124
07/04/2006 44.79p 44.89p 44.19p 44.19p 451
06/04/2006 45.06p 45.16p 44.84p 44.98p 0
05/04/2006 45.18p 45.23p 44.86p 45.06p 160
04/04/2006 45.29p 45.29p 45.05p 45.15p 75
03/04/2006 45.12p 45.50p 44.94p 45.37p 885
31/03/2006 45.24p 45.47p 45.04p 45.29p 0
30/03/2006 44.90p 45.39p 44.88p 45.33p 0
29/03/2006 44.41p 44.70p 44.21p 44.43p 0
28/03/2006 44.69p 44.71p 44.06p 44.47p 14
27/03/2006 45.35p 45.35p 44.58p 44.68p 108
24/03/2006 44.44p 45.34p 44.31p 45.34p 0
23/03/2006 44.23p 44.64p 44.23p 44.27p 238
22/03/2006 43.54p 44.35p 43.45p 44.28p 4
21/03/2006 43.93p 43.93p 43.54p 43.63p 184
20/03/2006 43.83p 44.31p 43.70p 44.03p 28
17/03/2006 44.23p 44.48p 43.46p 43.46p 222
16/03/2006 43.68p 44.07p 43.37p 44.02p 100
15/03/2006 42.99p 43.48p 42.88p 43.27p 255
14/03/2006 42.97p 43.06p 42.77p 42.89p 0
13/03/2006 43.27p 43.34p 42.95p 43.06p 460
10/03/2006 42.80p 43.18p 42.40p 43.18p 0
09/03/2006 43.11p 43.19p 42.61p 42.87p 0
08/03/2006 42.94p 43.23p 42.55p 42.78p 46
07/03/2006 41.95p 43.05p 41.95p 42.70p 0
06/03/2006 42.93p 43.00p 41.96p 42.20p 0
03/03/2006 43.24p 43.60p 42.62p 42.84p 79
02/03/2006 43.52p 43.87p 43.14p 43.34p 230
01/03/2006 43.26p 43.40p 43.17p 43.31p 0
28/02/2006 43.61p 43.95p 43.15p 43.18p 0
27/02/2006 43.43p 43.70p 43.40p 43.57p 22
24/02/2006 42.82p 43.33p 42.76p 43.05p 346
23/02/2006 43.17p 43.39p 42.65p 42.80p 44
22/02/2006 43.21p 43.27p 42.61p 43.12p 0
21/02/2006 43.23p 43.47p 42.97p 43.03p 69
20/02/2006 43.00p 43.27p 42.92p 43.07p 35
17/02/2006 43.01p 43.29p 42.84p 42.91p 74
16/02/2006 43.39p 43.53p 42.93p 43.19p 100
15/02/2006 44.05p 44.05p 43.34p 43.36p 0
14/02/2006 43.73p 44.15p 43.68p 43.94p 0
13/02/2006 43.56p 43.65p 43.18p 43.51p 222
10/02/2006 44.29p 44.30p 43.54p 43.69p 425
09/02/2006 44.18p 44.44p 43.98p 44.26p 0
08/02/2006 43.91p 44.21p 43.61p 43.67p 0
07/02/2006 44.31p 44.51p 44.00p 44.15p 44
06/02/2006 44.29p 44.50p 43.86p 44.17p 0
03/02/2006 44.05p 44.19p 43.63p 43.86p 0
02/02/2006 44.66p 44.71p 44.15p 44.15p 118
01/02/2006 44.39p 44.54p 44.02p 44.54p 27
31/01/2006 43.47p 44.19p 43.47p 44.18p 0
30/01/2006 43.82p 44.03p 43.35p 43.47p 80
27/01/2006 43.42p 44.15p 42.87p 44.03p 166
26/01/2006 43.06p 43.55p 42.68p 42.87p 69
25/01/2006 42.65p 43.00p 42.36p 42.95p 250
24/01/2006 42.73p 42.83p 42.55p 42.74p 0
23/01/2006 42.43p 42.65p 42.39p 42.49p 19
20/01/2006 43.15p 43.24p 42.65p 42.65p 100
19/01/2006 43.76p 43.84p 43.03p 43.12p 100
18/01/2006 43.22p 43.74p 43.17p 43.67p 0
17/01/2006 43.36p 43.76p 43.30p 43.65p 0
16/01/2006 42.96p 43.56p 42.65p 43.56p 3
13/01/2006 43.34p 43.38p 42.65p 42.65p 0
12/01/2006 43.33p 43.55p 43.13p 43.32p 101
11/01/2006 42.98p 43.39p 42.80p 43.22p 0
10/01/2006 42.90p 42.92p 42.47p 42.61p 14
09/01/2006 43.37p 43.62p 43.22p 43.22p 0
06/01/2006 43.88p 43.88p 43.24p 43.24p 604
05/01/2006 43.41p 43.85p 43.03p 43.72p 0
04/01/2006 44.12p 44.12p 43.03p 43.03p 350
03/01/2006 44.59p 44.83p 44.07p 44.09p 272
30/12/2005 44.75p 44.75p 43.99p 44.25p 0
29/12/2005 44.97p 45.13p 44.74p 44.74p 67
28/12/2005 44.61p 44.84p 44.28p 44.84p 202
23/12/2005 44.26p 44.36p 44.18p 44.28p 53
22/12/2005 43.80p 44.22p 43.72p 44.22p 0
21/12/2005 43.66p 44.04p 43.40p 44.02p 220
20/12/2005 43.49p 43.63p 43.20p 43.40p 0
19/12/2005 43.61p 43.81p 43.36p 43.48p 0
16/12/2005 43.02p 43.50p 42.89p 43.41p 14
15/12/2005 42.96p 43.05p 42.79p 42.89p 0
14/12/2005 42.47p 42.90p 42.22p 42.79p 135
13/12/2005 42.20p 42.39p 42.00p 42.22p 0
12/12/2005 42.64p 42.76p 42.22p 42.34p 0
09/12/2005 42.22p 42.46p 42.15p 42.40p 0
08/12/2005 42.43p 42.44p 42.00p 42.44p 170
07/12/2005 42.91p 43.15p 42.45p 42.45p 0
06/12/2005 42.73p 42.99p 42.58p 42.97p 129
05/12/2005 42.98p 43.07p 42.58p 42.58p 226
02/12/2005 43.14p 43.33p 42.82p 43.03p 123
01/12/2005 42.92p 43.33p 42.78p 43.21p 69
30/11/2005 42.84p 43.03p 42.72p 42.78p 22
29/11/2005 42.75p 43.28p 42.74p 42.84p 50
28/11/2005 43.29p 43.43p 42.75p 42.75p 0
25/11/2005 42.88p 42.98p 42.70p 42.83p 136
24/11/2005 42.90p 42.91p 42.50p 42.85p 0
23/11/2005 42.83p 42.89p 42.39p 42.59p 104
22/11/2005 42.50p 42.67p 42.26p 42.58p 600
21/11/2005 42.31p 42.78p 41.96p 42.44p 500
18/11/2005 42.34p 42.34p 41.59p 41.96p 311
17/11/2005 41.83p 42.01p 41.47p 41.59p 0
16/11/2005 41.66p 41.83p 41.36p 41.47p 0
15/11/2005 41.21p 41.55p 41.08p 41.55p 0
14/11/2005 40.91p 41.35p 40.86p 41.08p 0
11/11/2005 40.55p 40.95p 40.49p 40.86p 0
10/11/2005 40.77p 40.77p 39.92p 39.99p 0
09/11/2005 40.18p 40.58p 39.91p 40.58p 95
08/11/2005 40.34p 40.47p 39.86p 39.91p 96
07/11/2005 39.75p 40.54p 39.75p 40.43p 24
04/11/2005 40.16p 40.34p 39.81p 39.87p 0
03/11/2005 40.35p 40.47p 39.98p 40.23p 494
02/11/2005 40.31p 40.74p 39.52p 39.98p 0
01/11/2005 40.64p 40.83p 40.51p 40.74p 171
31/10/2005 40.31p 40.92p 39.99p 40.77p 0
28/10/2005 39.72p 40.11p 39.63p 39.99p 0
27/10/2005 40.12p 40.80p 39.64p 39.69p 0
26/10/2005 40.28p 40.85p 40.28p 40.80p 0
25/10/2005 40.89p 40.91p 40.21p 40.38p 0
24/10/2005 39.96p 40.89p 39.81p 40.76p 37
21/10/2005 40.47p 40.55p 39.81p 39.81p 0
20/10/2005 40.82p 40.90p 40.38p 40.39p 0
19/10/2005 40.60p 41.31p 40.19p 40.52p 138
18/10/2005 41.63p 41.83p 41.31p 41.31p 118
17/10/2005 42.05p 42.05p 41.45p 41.65p 0
14/10/2005 42.05p 42.41p 41.75p 41.90p 0
13/10/2005 42.22p 42.67p 41.89p 42.21p 50
12/10/2005 42.76p 43.33p 42.39p 42.67p 0
11/10/2005 43.88p 44.03p 43.27p 43.33p 278
10/10/2005 43.79p 43.95p 43.12p 43.55p 8
07/10/2005 43.09p 43.36p 42.65p 43.12p 0
06/10/2005 42.67p 43.36p 42.39p 42.69p 0
05/10/2005 43.43p 43.69p 43.11p 43.36p 0
04/10/2005 43.29p 43.69p 43.20p 43.69p 240
03/10/2005 42.76p 43.68p 42.46p 43.27p 142
30/09/2005 42.40p 42.57p 41.94p 42.46p 125
29/09/2005 42.07p 42.26p 41.77p 41.94p 177
28/09/2005 41.48p 42.13p 41.48p 42.12p 174
27/09/2005 41.39p 41.53p 41.10p 41.17p 0
26/09/2005 40.72p 41.42p 40.61p 41.42p 80
23/09/2005 39.95p 40.26p 39.68p 40.05p 100
22/09/2005 39.64p 40.04p 39.55p 39.68p 0
21/09/2005 40.29p 40.74p 39.84p 39.93p 0
20/09/2005 40.56p 40.83p 40.21p 40.74p 17
19/09/2005 39.94p 40.96p 39.84p 40.21p 0
16/09/2005 40.52p 41.11p 40.24p 40.96p 0
15/09/2005 40.07p 40.33p 39.87p 40.24p 99
14/09/2005 40.18p 40.39p 39.94p 40.08p 150
13/09/2005 41.00p 41.00p 39.93p 40.09p 0
12/09/2005 40.74p 41.04p 40.66p 40.87p 320
09/09/2005 40.64p 40.92p 40.49p 40.66p 500
08/09/2005 40.44p 40.62p 40.30p 40.49p 220
07/09/2005 40.40p 40.59p 40.05p 40.42p 304
06/09/2005 39.72p 40.25p 39.65p 40.19p 1131
05/09/2005 39.59p 39.76p 39.42p 39.76p 0
02/09/2005 39.32p 39.62p 39.09p 39.52p 100
01/09/2005 39.18p 39.56p 38.79p 39.09p 8

*Close Price adjusted for both dividends and splits