BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
03/11/2004 34.52p 34.73p 34.23p 34.23p 0
02/11/2004 34.65p 34.65p 34.29p 34.40p 0
01/11/2004 34.10p 34.49p 34.07p 34.44p 0
29/10/2004 34.06p 34.37p 33.99p 34.06p 87
28/10/2004 34.31p 34.31p 33.56p 33.83p 0
27/10/2004 33.54p 33.62p 33.07p 33.62p 0
26/10/2004 33.25p 33.40p 33.06p 33.32p 0
25/10/2004 33.31p 33.32p 33.13p 33.22p 0
22/10/2004 33.59p 34.07p 33.53p 34.03p 0
21/10/2004 33.38p 33.55p 33.03p 33.50p 0
20/10/2004 33.31p 33.31p 33.12p 33.19p 0
19/10/2004 33.50p 33.94p 33.50p 33.72p 0
18/10/2004 32.88p 33.12p 32.65p 33.07p 236
15/10/2004 32.08p 32.87p 32.08p 32.79p 0
14/10/2004 32.03p 32.34p 31.80p 32.24p 33
13/10/2004 32.56p 32.89p 32.51p 32.51p 0
12/10/2004 33.08p 33.08p 32.45p 32.48p 0
11/10/2004 33.40p 33.40p 33.10p 33.21p 96
08/10/2004 33.61p 33.81p 33.14p 33.33p 0
07/10/2004 33.76p 33.93p 33.52p 33.73p 0
06/10/2004 33.47p 33.57p 33.25p 33.57p 0
05/10/2004 33.43p 33.78p 33.31p 33.47p 0
04/10/2004 34.18p 34.18p 33.21p 33.21p 0
01/10/2004 32.69p 33.37p 32.69p 33.37p 175
30/09/2004 32.81p 33.05p 32.56p 32.66p 0
29/09/2004 31.46p 32.67p 31.46p 32.67p 0
28/09/2004 30.95p 31.42p 30.95p 31.32p 0
27/09/2004 31.21p 31.21p 30.84p 30.97p 0
24/09/2004 31.17p 31.32p 31.11p 31.32p 0
23/09/2004 31.40p 31.46p 31.16p 31.22p 0
22/09/2004 31.90p 32.17p 31.52p 31.52p 0
21/09/2004 31.88p 32.11p 31.88p 31.92p 0
20/09/2004 31.69p 31.85p 31.64p 31.82p 0
17/09/2004 31.32p 31.87p 31.32p 31.87p 0
16/09/2004 31.64p 31.66p 31.24p 31.32p 0
15/09/2004 31.46p 31.71p 31.40p 31.51p 0
14/09/2004 31.34p 31.46p 31.20p 31.41p 0
13/09/2004 31.15p 31.29p 31.12p 31.22p 197
10/09/2004 30.96p 31.26p 30.91p 31.06p 0
09/09/2004 30.97p 31.01p 30.78p 30.84p 0
08/09/2004 31.14p 31.14p 30.80p 31.01p 179
07/09/2004 30.94p 31.13p 30.78p 30.95p 0
06/09/2004 30.95p 31.04p 30.90p 31.04p 0
03/09/2004 30.61p 31.16p 30.48p 31.04p 0
02/09/2004 30.38p 30.55p 30.19p 30.55p 0
01/09/2004 30.39p 30.51p 30.29p 30.39p 111
31/08/2004 30.13p 30.47p 30.00p 30.03p 0
27/08/2004 30.10p 30.30p 29.97p 30.26p 0
26/08/2004 30.02p 30.12p 29.96p 30.08p 0
25/08/2004 29.75p 29.80p 29.57p 29.80p 0
24/08/2004 29.58p 29.72p 29.48p 29.53p 0
23/08/2004 29.70p 29.81p 29.58p 29.67p 0
20/08/2004 29.26p 29.47p 29.17p 29.43p 0
19/08/2004 29.52p 29.61p 29.24p 29.27p 0
18/08/2004 29.15p 29.41p 28.92p 29.37p 0
17/08/2004 28.84p 29.14p 28.65p 29.10p 0
16/08/2004 28.44p 28.80p 28.27p 28.80p 0
13/08/2004 28.75p 29.16p 28.34p 28.54p 0
12/08/2004 28.88p 28.96p 28.63p 28.94p 0
11/08/2004 29.20p 29.20p 28.51p 28.66p 0
10/08/2004 29.23p 29.33p 29.02p 29.14p 0
09/08/2004 29.26p 29.31p 28.96p 29.16p 0
06/08/2004 29.45p 29.64p 29.12p 29.18p 0
05/08/2004 29.60p 29.98p 29.60p 29.96p 0
04/08/2004 29.56p 29.56p 29.22p 29.47p 0
03/08/2004 29.06p 29.50p 29.06p 29.43p 0
02/08/2004 29.11p 29.11p 28.77p 29.00p 63
30/07/2004 29.32p 29.64p 29.26p 29.42p 0
29/07/2004 28.64p 29.30p 28.64p 29.28p 0
28/07/2004 28.65p 28.84p 28.48p 28.50p 0
27/07/2004 28.14p 28.51p 28.09p 28.49p 0
26/07/2004 28.45p 28.49p 28.18p 28.23p 0
23/07/2004 28.58p 28.79p 28.53p 28.59p 323
22/07/2004 28.93p 28.97p 28.54p 28.60p 0
21/07/2004 29.16p 29.38p 29.14p 29.16p 22
20/07/2004 29.08p 29.16p 28.82p 29.16p 0
19/07/2004 28.99p 29.12p 28.89p 29.07p 0
16/07/2004 29.39p 29.52p 29.11p 29.13p 0
15/07/2004 29.39p 29.55p 29.23p 29.32p 0
14/07/2004 29.01p 29.49p 29.01p 29.49p 222
13/07/2004 29.22p 29.38p 29.16p 29.16p 0
12/07/2004 29.25p 29.49p 29.12p 29.17p 0
09/07/2004 29.34p 29.49p 29.22p 29.31p 0
08/07/2004 28.99p 29.36p 28.99p 29.26p 0
07/07/2004 29.10p 29.40p 29.10p 29.26p 0
06/07/2004 29.63p 29.63p 29.02p 29.07p 0
02/07/2004 29.28p 29.65p 29.26p 29.52p 0
01/07/2004 29.56p 29.84p 29.43p 29.43p 0
30/06/2004 29.85p 29.98p 29.62p 29.62p 0
29/06/2004 29.58p 29.99p 29.50p 29.89p 3
28/06/2004 28.99p 29.62p 28.87p 29.58p 100
25/06/2004 29.09p 29.22p 28.99p 29.14p 0
24/06/2004 28.91p 29.20p 28.84p 29.15p 0
23/06/2004 28.39p 28.67p 28.39p 28.51p 0
22/06/2004 28.28p 28.53p 28.23p 28.28p 500
21/06/2004 28.39p 28.40p 28.04p 28.32p 0
18/06/2004 27.95p 28.26p 27.81p 28.22p 0
17/06/2004 27.87p 28.16p 27.87p 28.01p 0
16/06/2004 28.13p 28.17p 27.95p 28.09p 0
15/06/2004 27.77p 28.12p 27.72p 27.96p 0
14/06/2004 28.01p 28.11p 27.78p 27.88p 0
11/06/2004 28.00p 28.03p 27.85p 28.01p 0
10/06/2004 28.10p 28.25p 27.90p 28.24p 0
09/06/2004 28.59p 28.67p 28.17p 28.19p 0
08/06/2004 28.94p 28.97p 28.66p 28.66p 0
07/06/2004 28.78p 28.96p 28.77p 28.88p 0
04/06/2004 28.01p 28.41p 27.93p 28.37p 0
03/06/2004 28.25p 28.35p 27.94p 27.98p 0
02/06/2004 28.08p 28.41p 28.08p 28.27p 0
01/06/2004 28.16p 28.21p 27.79p 27.99p 0
28/05/2004 28.44p 28.44p 27.89p 27.90p 0
27/05/2004 27.89p 28.42p 27.89p 28.32p 0
26/05/2004 27.99p 28.11p 27.83p 27.87p 0
25/05/2004 27.65p 27.65p 27.37p 27.49p 0
24/05/2004 27.82p 28.16p 27.82p 28.03p 0
21/05/2004 28.07p 28.07p 27.48p 27.71p 0
20/05/2004 27.89p 28.03p 27.71p 28.01p 0
19/05/2004 28.17p 28.29p 27.90p 28.25p 0
18/05/2004 28.04p 28.05p 27.68p 27.95p 0
17/05/2004 27.78p 27.81p 27.42p 27.66p 0
14/05/2004 27.78p 28.19p 27.61p 28.08p 0
13/05/2004 27.58p 27.79p 27.50p 27.78p 0
12/05/2004 27.73p 27.93p 27.31p 27.44p 0
11/05/2004 27.38p 27.75p 27.35p 27.66p 0
10/05/2004 27.12p 27.37p 26.78p 27.26p 0
07/05/2004 27.96p 28.09p 27.34p 27.74p 210
06/05/2004 28.55p 28.62p 27.95p 27.97p 0
05/05/2004 28.24p 28.88p 28.24p 28.80p 139
04/05/2004 28.81p 28.81p 28.27p 28.40p 0
30/04/2004 28.43p 29.24p 28.29p 29.19p 0
29/04/2004 29.77p 29.77p 29.28p 29.69p 332
28/04/2004 30.02p 30.28p 29.90p 29.90p 0
27/04/2004 29.91p 30.00p 29.70p 29.87p 0
26/04/2004 29.67p 30.00p 29.67p 29.72p 0
23/04/2004 29.90p 30.08p 29.86p 29.98p 0
22/04/2004 29.32p 29.48p 29.13p 29.46p 0
21/04/2004 29.27p 29.51p 29.24p 29.33p 0
20/04/2004 29.49p 29.73p 29.47p 29.50p 0
19/04/2004 29.23p 29.40p 29.13p 29.30p 0
16/04/2004 29.15p 29.44p 29.10p 29.24p 0
15/04/2004 29.07p 29.39p 29.01p 29.13p 6395
14/04/2004 28.77p 29.12p 28.43p 29.08p 0
13/04/2004 28.77p 29.13p 28.77p 28.87p 144
08/04/2004 29.01p 29.04p 28.47p 28.62p 0
07/04/2004 28.46p 28.81p 28.36p 28.65p 0
06/04/2004 28.90p 28.91p 28.55p 28.60p 0
05/04/2004 28.77p 29.12p 28.48p 28.96p 0
02/04/2004 27.95p 28.76p 27.87p 28.76p 0
01/04/2004 27.67p 27.85p 27.42p 27.53p 0
31/03/2004 27.72p 27.91p 27.67p 27.69p 0
30/03/2004 27.74p 27.81p 27.51p 27.65p 0
29/03/2004 27.44p 27.71p 27.41p 27.71p 0
26/03/2004 27.94p 28.00p 27.25p 27.25p 186
25/03/2004 27.35p 27.74p 27.15p 27.68p 0
24/03/2004 26.99p 27.27p 26.83p 27.00p 0
23/03/2004 26.98p 27.32p 26.98p 27.13p 46
22/03/2004 27.13p 27.17p 26.88p 27.13p 255
19/03/2004 28.29p 28.29p 27.44p 27.68p 0
18/03/2004 28.59p 28.59p 27.99p 28.21p 0
17/03/2004 28.90p 29.12p 28.40p 28.51p 0
16/03/2004 27.94p 28.51p 27.53p 28.25p 0
15/03/2004 28.29p 28.44p 27.85p 28.03p 0
12/03/2004 28.37p 28.70p 27.67p 28.43p 0
11/03/2004 28.68p 28.77p 28.08p 28.57p 0
10/03/2004 28.94p 29.27p 28.84p 29.27p 0
09/03/2004 29.30p 29.50p 29.09p 29.12p 0
08/03/2004 29.15p 29.41p 29.09p 29.26p 0
05/03/2004 29.24p 29.40p 28.63p 29.12p 84
04/03/2004 28.97p 29.05p 28.81p 29.05p 0
03/03/2004 29.14p 29.21p 28.71p 28.83p 0
02/03/2004 29.48p 29.57p 29.10p 29.10p 0
01/03/2004 29.03p 29.51p 29.03p 29.29p 0
27/02/2004 28.45p 29.18p 28.34p 28.83p 0
26/02/2004 27.83p 28.56p 27.83p 28.24p 0
25/02/2004 27.96p 28.08p 27.66p 27.69p 0
24/02/2004 28.31p 28.46p 27.91p 28.11p 0
23/02/2004 28.27p 28.52p 28.21p 28.30p 0
20/02/2004 28.49p 28.62p 28.12p 28.16p 0
19/02/2004 28.51p 28.68p 28.31p 28.54p 0
18/02/2004 28.61p 28.63p 28.20p 28.27p 0
17/02/2004 28.99p 29.27p 28.58p 28.62p 0
16/02/2004 28.34p 29.00p 28.34p 28.96p 0
13/02/2004 29.00p 29.17p 28.28p 28.39p 0
12/02/2004 29.25p 29.33p 28.94p 29.14p 0
11/02/2004 29.62p 29.69p 29.08p 29.16p 500
10/02/2004 29.79p 29.87p 29.58p 29.82p 0
09/02/2004 29.81p 29.95p 29.56p 29.65p 0
06/02/2004 29.47p 29.58p 29.02p 29.58p 0
05/02/2004 29.60p 29.82p 29.49p 29.54p 74
04/02/2004 29.62p 29.74p 29.20p 29.72p 0
03/02/2004 30.59p 30.59p 29.39p 29.83p 0
02/02/2004 30.44p 30.52p 30.19p 30.27p 0
30/01/2004 30.64p 30.86p 30.34p 30.44p 0
29/01/2004 30.70p 31.16p 30.58p 30.71p 0
28/01/2004 30.73p 30.91p 30.61p 30.86p 0
27/01/2004 30.73p 31.37p 30.71p 31.21p 0
26/01/2004 31.06p 31.07p 30.53p 30.78p 32
23/01/2004 30.91p 31.08p 30.72p 30.86p 31
22/01/2004 31.18p 31.21p 30.85p 30.99p 0
21/01/2004 31.26p 31.45p 31.04p 31.12p 0

*Close Price adjusted for both dividends and splits