BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
01/05/2018 86.01p 85.95p 85.95p 85.95p 0
30/04/2018 86.01p 86.36p 85.81p 85.95p 508495
27/04/2018 85.46p 86.48p 84.60p 85.59p 440373
26/04/2018 84.22p 86.40p 84.01p 84.39p 377464
25/04/2018 86.01p 86.01p 83.62p 83.85p 68382
24/04/2018 86.76p 87.47p 85.88p 85.89p 168213
23/04/2018 86.72p 87.05p 86.18p 86.53p 366469
20/04/2018 86.03p 86.84p 85.90p 86.82p 712049
19/04/2018 85.86p 86.25p 85.82p 86.17p 540000
18/04/2018 85.46p 86.24p 85.30p 85.73p 67801
17/04/2018 84.78p 85.69p 84.60p 85.38p 165435
16/04/2018 84.42p 84.65p 83.98p 84.47p 14830
13/04/2018 84.38p 84.87p 83.90p 84.03p 270430
12/04/2018 82.99p 84.39p 82.76p 83.94p 1510141
11/04/2018 83.68p 84.04p 82.57p 82.57p 810535
10/04/2018 83.89p 84.41p 83.55p 83.85p 376209
09/04/2018 84.56p 84.81p 83.06p 83.06p 220667
06/04/2018 83.86p 84.06p 83.47p 83.79p 115298
05/04/2018 83.64p 84.58p 83.53p 84.16p 256585
04/04/2018 82.07p 82.07p 80.54p 81.48p 347823
03/04/2018 81.72p 82.39p 81.13p 81.85p 269695
29/03/2018 81.94p 82.74p 81.69p 82.60p 2686088
28/03/2018 81.35p 81.50p 80.66p 81.17p 269387
27/03/2018 82.32p 82.57p 81.90p 82.29p 676615
26/03/2018 81.20p 83.23p 80.29p 80.34p 127562
23/03/2018 81.76p 82.03p 80.64p 81.24p 223496
22/03/2018 83.79p 84.37p 81.70p 82.29p 479511
21/03/2018 84.41p 85.12p 84.10p 85.11p 386675
20/03/2018 83.87p 84.45p 83.56p 84.18p 210096
19/03/2018 84.29p 84.38p 83.37p 83.44p 457177
16/03/2018 84.41p 84.74p 83.92p 84.28p 183924
15/03/2018 83.74p 84.29p 83.36p 84.29p 352044
14/03/2018 85.00p 85.00p 83.08p 83.78p 856188
13/03/2018 85.62p 85.85p 83.49p 83.64p 378089
12/03/2018 85.49p 85.79p 85.12p 85.75p 534663
09/03/2018 84.75p 85.04p 84.00p 84.57p 1150553
08/03/2018 83.90p 85.46p 83.82p 85.00p 521543
07/03/2018 85.39p 85.39p 83.10p 84.96p 1118613
06/03/2018 85.15p 85.38p 83.48p 83.87p 398696
05/03/2018 84.39p 84.39p 83.00p 84.15p 255208
02/03/2018 83.86p 84.05p 82.56p 82.76p 107573
01/03/2018 86.12p 86.40p 84.50p 84.81p 546604
28/02/2018 85.42p 87.12p 85.42p 86.72p 118464
27/02/2018 88.29p 88.86p 86.49p 87.24p 134566
26/02/2018 88.90p 89.18p 88.50p 88.64p 84528
23/02/2018 88.28p 88.46p 87.89p 88.11p 202836
22/02/2018 86.84p 88.60p 86.45p 87.76p 508310
21/02/2018 86.84p 87.53p 86.73p 87.21p 85838
20/02/2018 86.55p 88.00p 86.34p 87.68p 19742
19/02/2018 87.12p 87.12p 86.06p 86.75p 10765
16/02/2018 86.85p 87.36p 86.11p 86.90p 606532
15/02/2018 86.93p 87.59p 86.21p 86.43p 9201
14/02/2018 86.04p 86.72p 84.14p 86.68p 241871
13/02/2018 86.15p 86.35p 85.47p 86.15p 147496
12/02/2018 86.02p 86.90p 86.00p 86.02p 36698
09/02/2018 86.71p 86.75p 84.56p 84.67p 255027
08/02/2018 87.00p 88.51p 85.66p 85.69p 143300
07/02/2018 88.58p 89.79p 88.26p 89.62p 237262
06/02/2018 85.37p 89.17p 85.36p 88.62p 189142
05/02/2018 90.89p 90.89p 89.16p 90.43p 301827
02/02/2018 92.11p 92.11p 90.34p 90.34p 257093
01/02/2018 94.76p 95.25p 92.22p 92.86p 68466
31/01/2018 95.25p 95.25p 93.96p 94.39p 199371
30/01/2018 96.59p 96.59p 94.18p 94.18p 138750
29/01/2018 95.30p 95.41p 94.36p 95.06p 28349
26/01/2018 95.24p 95.42p 94.96p 95.25p 29910
25/01/2018 95.85p 96.23p 94.91p 94.91p 109063
24/01/2018 97.44p 97.74p 96.22p 96.68p 507299
23/01/2018 97.96p 98.30p 96.83p 97.11p 77892
22/01/2018 97.73p 97.95p 96.88p 97.15p 32512
19/01/2018 96.72p 98.60p 96.72p 98.07p 160526
18/01/2018 93.87p 96.84p 93.87p 96.17p 201635
17/01/2018 93.34p 94.71p 93.23p 93.84p 306228
16/01/2018 94.85p 94.90p 93.43p 94.13p 621048
15/01/2018 94.25p 94.39p 93.67p 93.67p 267785
12/01/2018 94.24p 95.07p 93.89p 94.39p 467790
11/01/2018 93.40p 94.08p 92.95p 93.52p 477574
10/01/2018 94.38p 94.46p 92.90p 93.44p 1198107
09/01/2018 94.78p 95.35p 94.65p 94.93p 141235
08/01/2018 95.00p 95.09p 94.45p 94.72p 56338
05/01/2018 93.73p 94.85p 93.55p 94.11p 69305
04/01/2018 92.86p 93.77p 91.58p 93.77p 196170
03/01/2018 91.71p 92.15p 91.29p 91.29p 232908
02/01/2018 91.17p 91.74p 90.61p 91.05p 194621
29/12/2017 92.58p 92.72p 91.79p 91.96p 8368
28/12/2017 93.49p 93.73p 92.73p 93.55p 334017
27/12/2017 94.99p 94.99p 93.05p 93.55p 134596
22/12/2017 93.30p 95.46p 93.03p 93.49p 305727
21/12/2017 93.28p 94.22p 92.79p 94.10p 390985
20/12/2017 94.65p 94.68p 92.45p 93.24p 242005
19/12/2017 93.51p 95.46p 93.51p 94.97p 184213
18/12/2017 94.50p 95.64p 93.67p 95.25p 723601
15/12/2017 93.56p 94.09p 93.10p 93.62p 304804
14/12/2017 94.28p 94.65p 93.15p 94.01p 676032
13/12/2017 94.15p 94.54p 93.56p 94.09p 948424
12/12/2017 93.74p 94.21p 93.48p 93.96p 486227
11/12/2017 94.17p 94.26p 93.37p 94.09p 434385
08/12/2017 93.88p 94.55p 93.45p 94.18p 383578
07/12/2017 93.09p 93.55p 92.52p 92.93p 466937
06/12/2017 92.95p 94.31p 92.61p 94.14p 487029
05/12/2017 94.36p 94.73p 93.11p 94.50p 252444
04/12/2017 94.36p 94.42p 92.64p 94.31p 334232
01/12/2017 93.97p 94.50p 91.96p 93.20p 406950
30/11/2017 94.10p 95.03p 93.63p 94.81p 432813
29/11/2017 94.73p 95.03p 93.60p 93.78p 381560
28/11/2017 94.05p 94.22p 93.35p 93.75p 198358
27/11/2017 94.00p 95.35p 93.34p 93.71p 527787
24/11/2017 92.30p 95.81p 91.88p 95.17p 827954
23/11/2017 92.01p 92.75p 91.92p 92.17p 109917
22/11/2017 94.46p 94.93p 92.65p 93.40p 535955
21/11/2017 92.07p 107.81p 91.88p 93.62p 1085796
20/11/2017 91.01p 92.92p 91.01p 92.26p 263475
17/11/2017 96.56p 92.97p 91.89p 92.53p 362549
16/11/2017 96.56p 93.28p 92.24p 92.55p 474851
15/11/2017 96.56p 92.81p 91.64p 92.52p 365641
14/11/2017 96.56p 94.51p 92.75p 93.18p 248451
13/11/2017 96.56p 94.87p 93.18p 93.61p 508982
10/11/2017 96.56p 95.22p 94.34p 94.93p 85323
09/11/2017 96.56p 97.07p 94.68p 95.39p 171722
08/11/2017 96.56p 96.74p 95.57p 96.07p 767079
07/11/2017 96.56p 97.89p 90.11p 96.42p 950001
06/11/2017 96.56p 97.46p 90.11p 96.81p 339933
03/11/2017 95.50p 97.08p 95.82p 96.57p 449854
02/11/2017 95.50p 96.17p 95.35p 95.35p 705790
01/11/2017 92.40p 96.29p 93.62p 95.17p 587325
31/10/2017 92.40p 93.93p 93.44p 93.93p 375356
30/10/2017 92.40p 94.05p 93.14p 93.93p 844453
27/10/2017 92.40p 94.28p 92.63p 93.59p 568084
26/10/2017 92.40p 92.72p 91.22p 92.35p 770543
25/10/2017 92.40p 92.40p 89.62p 91.79p 850292
24/10/2017 87.52p 91.17p 89.51p 90.01p 672546
23/10/2017 87.52p 91.31p 89.80p 90.52p 485900
20/10/2017 87.52p 90.87p 90.02p 90.43p 499414
19/10/2017 87.52p 91.07p 89.63p 89.79p 173099
18/10/2017 87.52p 90.46p 89.27p 90.44p 305642
17/10/2017 87.52p 89.74p 88.86p 89.63p 195933
16/10/2017 87.52p 89.43p 88.80p 89.09p 989204
13/10/2017 87.52p 89.19p 89.02p 89.19p 684852
12/10/2017 87.52p 89.02p 88.93p 89.02p 535259
11/10/2017 87.52p 90.19p 88.93p 88.93p 793050
10/10/2017 87.52p 90.19p 89.96p 90.19p 149659
09/10/2017 87.52p 90.47p 89.96p 89.96p 248243
06/10/2017 87.52p 90.47p 90.09p 90.47p 772884
05/10/2017 87.52p 90.09p 90.08p 90.09p 548312
04/10/2017 87.52p 90.16p 90.08p 90.08p 1098044
03/10/2017 87.52p 90.16p 90.16p 90.16p 3854
02/10/2017 87.52p 90.16p 89.96p 90.16p 499583
29/09/2017 87.52p 89.96p 89.14p 89.96p 258549
28/09/2017 87.52p 89.15p 89.14p 89.14p 128620
27/09/2017 87.52p 89.15p 88.69p 89.15p 292311
26/09/2017 87.52p 88.69p 88.65p 88.69p 138468
25/09/2017 87.52p 88.65p 88.21p 88.65p 192549
22/09/2017 87.52p 88.43p 88.21p 88.21p 1011000
21/09/2017 87.52p 88.43p 87.30p 88.43p 1258002
20/09/2017 87.52p 87.30p 87.19p 87.30p 187726
19/09/2017 87.52p 87.19p 86.78p 87.19p 106660
18/09/2017 87.52p 86.78p 86.47p 86.78p 736677
15/09/2017 87.52p 86.47p 85.93p 86.47p 2576350
14/09/2017 87.52p 85.93p 85.76p 85.93p 546865
13/09/2017 87.52p 86.14p 85.76p 85.76p 485413
12/09/2017 87.52p 87.52p 86.14p 86.14p 68373
11/09/2017 83.13p 85.62p 84.07p 85.62p 605390
08/09/2017 83.13p 84.40p 84.07p 84.07p 260926
07/09/2017 83.13p 84.40p 83.29p 84.40p 271418
06/09/2017 83.13p 83.29p 82.46p 83.29p 383580
05/09/2017 83.13p 82.46p 82.25p 82.46p 408337
04/09/2017 83.13p 82.72p 82.25p 82.25p 297334
01/09/2017 83.13p 83.13p 82.72p 82.72p 49732
31/08/2017 82.68p 82.68p 80.41p 80.41p 197536
30/08/2017 82.72p 80.83p 80.54p 80.83p 794696
29/08/2017 82.72p 82.75p 80.54p 80.54p 547891
25/08/2017 82.72p 82.75p 82.26p 82.75p 498172
24/08/2017 82.72p 82.72p 82.26p 82.26p 23778
23/08/2017 81.68p 82.49p 81.92p 82.49p 393381
22/08/2017 81.68p 81.92p 81.68p 81.92p 40086
21/08/2017 81.00p 81.00p 80.46p 80.46p 3078
18/08/2017 80.99p 81.57p 80.75p 80.75p 94784
17/08/2017 80.99p 81.65p 81.57p 81.57p 663314
16/08/2017 80.99p 81.65p 81.07p 81.65p 469447
15/08/2017 80.99p 81.07p 80.88p 81.07p 752057
14/08/2017 80.99p 80.88p 80.32p 80.88p 424107
11/08/2017 80.99p 80.32p 79.89p 80.32p 503121
10/08/2017 80.99p 80.97p 79.89p 79.89p 190952
09/08/2017 80.99p 81.71p 80.97p 80.97p 445362
08/08/2017 80.99p 82.25p 81.71p 81.71p 526253
07/08/2017 80.99p 82.25p 81.79p 82.25p 321378
04/08/2017 80.99p 81.79p 80.99p 81.79p 20810
03/08/2017 81.10p 80.39p 80.36p 80.36p 642903
02/08/2017 81.10p 81.67p 80.39p 80.39p 447114
01/08/2017 81.10p 81.67p 80.85p 81.67p 379588
31/07/2017 81.10p 80.85p 79.83p 80.85p 820999
28/07/2017 81.10p 79.90p 79.83p 79.83p 370174
27/07/2017 81.10p 81.20p 79.90p 79.90p 804443
26/07/2017 81.10p 82.09p 80.47p 81.20p 468
25/07/2017 82.44p 81.29p 81.04p 81.29p 630019
24/07/2017 82.44p 81.04p 80.54p 81.04p 570720
21/07/2017 82.44p 82.44p 80.54p 80.54p 76786
20/07/2017 82.51p 81.90p 81.43p 81.43p 418786
19/07/2017 82.51p 81.90p 81.57p 81.90p 498157
18/07/2017 82.51p 83.43p 81.57p 81.57p 302345

*Close Price adjusted for both dividends and splits