BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
31/08/2005 38.80p 39.13p 38.64p 38.79p 295
30/08/2005 38.67p 39.05p 38.50p 38.64p 0
29/08/2005 38.50p 38.50p 38.50p 38.50p 0
26/08/2005 39.24p 39.31p 38.41p 38.50p 50
25/08/2005 39.05p 39.48p 38.78p 39.08p 0
24/08/2005 39.25p 39.52p 38.91p 39.48p 359
23/08/2005 39.39p 39.71p 39.28p 39.44p 0
22/08/2005 39.33p 39.65p 39.17p 39.56p 125
19/08/2005 38.76p 39.17p 38.64p 39.17p 30
18/08/2005 39.04p 39.22p 38.53p 38.64p 0
17/08/2005 38.94p 39.22p 38.75p 39.22p 250
16/08/2005 40.01p 40.01p 39.06p 39.06p 0
15/08/2005 39.81p 40.07p 39.76p 39.82p 124
12/08/2005 40.70p 40.82p 39.93p 40.07p 0
11/08/2005 40.57p 40.82p 40.44p 40.82p 52
10/08/2005 40.88p 41.08p 40.38p 40.75p 0
09/08/2005 40.04p 40.38p 39.98p 40.38p 1034
08/08/2005 40.19p 40.32p 39.98p 39.98p 0
05/08/2005 40.31p 40.71p 40.16p 40.24p 0
04/08/2005 41.29p 41.29p 40.61p 40.61p 0
03/08/2005 41.89p 42.12p 40.90p 41.15p 0
02/08/2005 40.73p 41.14p 40.59p 41.14p 0
01/08/2005 40.54p 40.76p 40.53p 40.59p 250
29/07/2005 40.50p 40.66p 40.37p 40.37p 0
28/07/2005 39.80p 40.44p 39.40p 40.38p 0
27/07/2005 39.68p 39.77p 39.37p 39.40p 0
26/07/2005 39.91p 40.20p 39.59p 39.64p 150
25/07/2005 39.98p 40.03p 39.75p 39.90p 248
22/07/2005 40.10p 40.17p 39.82p 39.98p 107
21/07/2005 40.25p 40.44p 39.96p 40.15p 0
20/07/2005 39.77p 40.21p 39.49p 39.96p 261
19/07/2005 38.83p 39.67p 38.68p 39.49p 200
18/07/2005 38.72p 38.89p 38.46p 38.68p 0
15/07/2005 38.59p 38.59p 38.27p 38.46p 0
14/07/2005 38.20p 38.62p 38.06p 38.57p 62
13/07/2005 38.00p 38.32p 37.95p 38.19p 25
12/07/2005 38.05p 38.19p 37.89p 38.01p 0
11/07/2005 37.94p 38.07p 37.36p 38.07p 0
08/07/2005 37.17p 37.36p 36.76p 37.36p 53
07/07/2005 37.28p 37.28p 36.14p 36.76p 0
06/07/2005 37.37p 37.51p 37.11p 37.11p 300
05/07/2005 37.49p 37.58p 37.10p 37.24p 0
04/07/2005 37.75p 37.70p 37.45p 37.58p 86
01/07/2005 37.28p 37.83p 37.21p 37.56p 135
30/06/2005 36.73p 37.22p 36.73p 37.21p 0
29/06/2005 36.78p 36.89p 36.49p 36.89p 0
28/06/2005 36.39p 37.06p 36.39p 36.89p 0
27/06/2005 36.39p 36.83p 36.34p 36.47p 0
24/06/2005 36.84p 37.14p 36.43p 36.43p 50
23/06/2005 37.51p 37.60p 37.12p 37.14p 0
22/06/2005 37.35p 37.43p 37.07p 37.19p 116
21/06/2005 37.61p 37.67p 37.09p 37.27p 0
20/06/2005 37.84p 38.18p 37.23p 37.30p 50
17/06/2005 37.69p 38.20p 37.35p 38.18p 250
16/06/2005 37.53p 37.60p 37.25p 37.35p 0
15/06/2005 37.54p 37.92p 37.31p 37.35p 0
14/06/2005 37.72p 37.85p 37.38p 37.51p 0
13/06/2005 37.63p 37.70p 37.22p 37.62p 0
10/06/2005 37.60p 37.84p 37.29p 37.59p 0
09/06/2005 37.31p 37.46p 37.10p 37.29p 0
08/06/2005 37.22p 37.46p 37.22p 37.46p 0
07/06/2005 37.15p 37.55p 36.98p 37.42p 0
06/06/2005 37.45p 37.52p 37.15p 37.15p 44
03/06/2005 37.64p 37.69p 37.09p 37.20p 303
02/06/2005 37.01p 37.62p 37.01p 37.35p 26
01/06/2005 36.65p 37.12p 36.49p 37.04p 163
31/05/2005 36.90p 36.92p 36.47p 36.49p 542
27/05/2005 36.91p 37.02p 36.70p 36.83p 455
26/05/2005 37.07p 37.07p 36.66p 36.82p 80
25/05/2005 36.71p 37.19p 36.71p 36.89p 220
24/05/2005 36.49p 36.77p 36.38p 36.73p 1004
23/05/2005 36.45p 36.46p 36.24p 36.38p 0
20/05/2005 36.29p 36.34p 36.04p 36.34p 0
19/05/2005 36.21p 36.39p 35.79p 36.18p 0
18/05/2005 35.37p 35.79p 34.83p 35.79p 0
17/05/2005 35.16p 35.16p 34.73p 34.83p 100
16/05/2005 34.96p 35.38p 34.86p 35.20p 70
13/05/2005 35.17p 35.53p 34.75p 34.86p 0
12/05/2005 35.64p 35.75p 35.50p 35.53p 0
11/05/2005 35.66p 35.85p 35.45p 35.50p 0
10/05/2005 35.82p 36.02p 35.54p 35.60p 0
09/05/2005 35.56p 35.75p 35.50p 35.62p 101
06/05/2005 35.27p 35.77p 35.21p 35.72p 0
05/05/2005 35.14p 35.34p 34.87p 35.21p 0
04/05/2005 35.20p 35.20p 34.73p 35.01p 0
03/05/2005 34.86p 35.18p 33.85p 35.07p 28
29/04/2005 33.71p 34.55p 33.71p 33.85p 214
28/04/2005 35.41p 35.41p 34.43p 34.55p 0
27/04/2005 35.55p 35.69p 34.84p 34.97p 0
26/04/2005 35.80p 35.80p 35.41p 35.69p 0
25/04/2005 35.48p 35.99p 35.36p 35.79p 0
22/04/2005 35.44p 35.66p 35.24p 35.41p 0
21/04/2005 35.10p 35.38p 35.10p 35.24p 0
20/04/2005 35.66p 35.84p 35.16p 35.31p 0
19/04/2005 35.54p 35.60p 34.82p 35.49p 0
18/04/2005 34.69p 34.97p 34.51p 34.82p 0
15/04/2005 35.73p 35.95p 35.53p 35.65p 0
14/04/2005 36.72p 37.03p 36.16p 36.30p 0
13/04/2005 37.52p 37.65p 36.92p 37.03p 0
12/04/2005 38.28p 38.51p 37.65p 37.65p 77
11/04/2005 38.27p 38.38p 38.11p 38.20p 0
08/04/2005 38.76p 38.76p 38.28p 38.32p 0
07/04/2005 38.75p 38.81p 38.31p 38.65p 0
06/04/2005 38.16p 38.45p 37.87p 38.43p 366
05/04/2005 37.80p 38.05p 37.74p 37.91p 0
04/04/2005 37.88p 38.09p 37.45p 37.57p 172
01/04/2005 37.57p 38.27p 37.57p 38.09p 0
31/03/2005 37.47p 37.91p 37.09p 37.74p 0
30/03/2005 37.61p 37.67p 36.99p 37.09p 0
29/03/2005 37.66p 37.92p 37.45p 37.67p 42
24/03/2005 38.39p 38.51p 37.91p 37.92p 129
23/03/2005 37.85p 38.35p 37.76p 38.26p 0
22/03/2005 38.03p 38.25p 37.87p 38.25p 0
21/03/2005 37.97p 38.30p 37.71p 37.95p 0
18/03/2005 38.22p 38.26p 37.66p 37.71p 0
17/03/2005 38.43p 38.73p 38.12p 38.23p 50
16/03/2005 39.22p 39.46p 38.73p 38.73p 0
15/03/2005 39.14p 39.20p 38.94p 39.09p 177
14/03/2005 38.90p 39.21p 38.76p 39.09p 0
11/03/2005 39.38p 39.40p 38.96p 39.09p 0
10/03/2005 39.26p 39.59p 39.09p 39.34p 0
09/03/2005 39.56p 40.07p 39.33p 39.59p 0
08/03/2005 40.07p 40.08p 39.39p 39.53p 0
07/03/2005 39.60p 40.14p 39.38p 40.08p 0
04/03/2005 38.71p 39.39p 38.66p 39.38p 0
03/03/2005 38.62p 39.08p 38.62p 38.89p 0
02/03/2005 38.80p 38.95p 38.30p 38.78p 0
01/03/2005 38.69p 39.06p 38.69p 38.95p 0
28/02/2005 39.14p 39.14p 38.62p 39.06p 25
25/02/2005 38.90p 38.90p 38.37p 38.62p 0
24/02/2005 38.75p 38.90p 38.52p 38.60p 0
23/02/2005 38.75p 38.98p 38.29p 38.52p 0
22/02/2005 38.96p 39.11p 38.67p 38.98p 0
21/02/2005 39.20p 39.22p 38.99p 38.99p 0
18/02/2005 38.89p 39.25p 38.83p 39.08p 0
17/02/2005 38.88p 39.06p 38.64p 38.98p 0
16/02/2005 38.63p 38.74p 38.36p 38.64p 0
15/02/2005 38.29p 38.75p 38.17p 38.64p 0
14/02/2005 38.36p 38.36p 38.17p 38.17p 0
11/02/2005 37.83p 38.27p 37.76p 38.17p 0
10/02/2005 37.93p 38.10p 37.79p 37.83p 14
09/02/2005 37.75p 37.96p 37.43p 37.79p 0
08/02/2005 37.19p 37.44p 37.14p 37.43p 0
07/02/2005 36.97p 37.28p 36.72p 37.14p 0
04/02/2005 36.61p 36.78p 36.47p 36.72p 0
03/02/2005 36.67p 36.74p 36.41p 36.53p 0
02/02/2005 36.71p 36.75p 36.53p 36.74p 0
01/02/2005 36.35p 36.67p 36.28p 36.67p 0
26/01/2005 35.96p 36.01p 35.75p 35.87p 0
25/01/2005 35.94p 36.05p 35.72p 36.01p 0
24/01/2005 35.88p 35.94p 35.57p 35.84p 0
21/01/2005 36.20p 36.53p 36.17p 36.26p 0
20/01/2005 36.63p 36.63p 36.15p 36.39p 0
19/01/2005 36.66p 36.79p 36.49p 36.74p 0
18/01/2005 36.59p 36.59p 36.16p 36.41p 0
17/01/2005 36.71p 36.94p 36.60p 36.72p 0
14/01/2005 36.31p 36.70p 36.10p 36.51p 31
13/01/2005 36.20p 36.46p 36.15p 36.31p 0
12/01/2005 36.44p 36.44p 35.91p 35.91p 0
11/01/2005 36.81p 36.81p 36.06p 36.20p 687
07/01/2005 36.82p 37.32p 36.69p 36.82p 0
06/01/2005 37.06p 37.28p 36.79p 36.88p 0
05/01/2005 37.21p 37.21p 36.85p 36.97p 0
04/01/2005 37.64p 37.72p 37.29p 37.36p 96
29/12/2004 37.31p 37.52p 37.24p 37.43p 0
23/12/2004 36.19p 36.82p 36.14p 36.78p 0
22/12/2004 36.17p 36.47p 36.11p 36.30p 0
21/12/2004 35.76p 36.08p 35.65p 36.02p 0
20/12/2004 35.11p 35.71p 35.11p 35.66p 0
17/12/2004 35.58p 35.73p 34.91p 35.16p 0
16/12/2004 35.40p 35.55p 35.18p 35.42p 0
15/12/2004 35.64p 35.77p 35.44p 35.60p 0
14/12/2004 35.93p 36.00p 35.74p 35.80p 0
13/12/2004 35.71p 36.03p 35.63p 35.92p 0
10/12/2004 35.43p 35.61p 35.40p 35.40p 0
09/12/2004 35.52p 35.73p 34.96p 35.14p 0
08/12/2004 35.67p 35.82p 35.10p 35.15p 0
07/12/2004 36.15p 36.37p 36.15p 36.17p 166
06/12/2004 35.93p 36.09p 35.75p 36.03p 0
03/12/2004 35.89p 35.89p 35.60p 35.73p 0
02/12/2004 35.84p 36.03p 35.55p 35.74p 0
01/12/2004 35.13p 35.97p 35.13p 35.92p 0
29/11/2004 35.95p 36.56p 35.93p 36.13p 0
26/11/2004 35.67p 35.88p 35.58p 35.80p 0
25/11/2004 35.55p 35.95p 35.50p 35.86p 0
24/11/2004 35.59p 35.59p 35.20p 35.34p 0
23/11/2004 35.66p 35.66p 35.34p 35.34p 0
22/11/2004 35.61p 35.74p 35.36p 35.55p 0
19/11/2004 35.60p 35.98p 35.49p 35.78p 0
18/11/2004 35.52p 35.91p 35.52p 35.86p 50
17/11/2004 34.87p 35.39p 34.85p 35.30p 0
16/11/2004 35.06p 35.10p 34.81p 34.81p 0
15/11/2004 35.05p 35.20p 34.84p 35.09p 0
12/11/2004 35.30p 35.35p 34.86p 35.01p 0
11/11/2004 35.46p 35.46p 34.80p 35.13p 82
10/11/2004 35.18p 35.68p 35.18p 35.68p 0
09/11/2004 34.96p 35.21p 34.79p 35.14p 0
08/11/2004 35.09p 35.16p 34.75p 34.79p 0
05/11/2004 34.98p 35.42p 34.97p 35.31p 0
04/11/2004 34.46p 34.60p 34.07p 34.60p 0

*Close Price adjusted for both dividends and splits