BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
20/01/2004 31.56p 31.93p 31.22p 31.26p 0
19/01/2004 31.15p 31.68p 31.09p 31.58p 166
16/01/2004 31.16p 31.22p 30.67p 30.93p 500
15/01/2004 31.38p 31.42p 30.84p 31.01p 0
14/01/2004 31.07p 31.60p 30.82p 31.56p 0
13/01/2004 30.91p 31.18p 30.86p 31.13p 0
12/01/2004 30.93p 31.10p 30.87p 31.10p 0
09/01/2004 31.60p 31.60p 31.03p 31.09p 0
08/01/2004 31.57p 31.84p 31.20p 31.30p 0
07/01/2004 31.41p 31.44p 31.07p 31.32p 618
06/01/2004 31.55p 31.55p 31.21p 31.43p 0
05/01/2004 31.40p 31.54p 31.20p 31.43p 0
02/01/2004 31.33p 31.87p 31.33p 31.49p 0
30/12/2003 31.16p 31.54p 31.16p 31.48p 96
29/12/2003 30.43p 30.96p 30.43p 30.96p 0
23/12/2003 30.33p 30.46p 30.19p 30.25p 0
22/12/2003 30.21p 30.57p 30.19p 30.21p 32
19/12/2003 29.94p 30.25p 29.85p 30.21p 0
18/12/2003 29.34p 29.93p 29.29p 29.92p 0
17/12/2003 29.82p 29.82p 29.48p 29.59p 0
16/12/2003 29.72p 29.96p 29.40p 29.90p 0
15/12/2003 29.88p 30.00p 29.63p 29.92p 0
12/12/2003 29.86p 29.86p 29.25p 29.29p 0
11/12/2003 29.82p 29.82p 29.15p 29.37p 0
10/12/2003 30.21p 30.42p 29.46p 29.68p 0
09/12/2003 30.21p 30.60p 30.21p 30.51p 0
08/12/2003 29.74p 29.86p 29.53p 29.86p 0
05/12/2003 30.12p 30.21p 29.63p 30.05p 0
04/12/2003 30.23p 30.37p 29.57p 30.10p 0
03/12/2003 29.65p 30.35p 29.49p 30.31p 0
02/12/2003 29.76p 30.12p 29.73p 29.82p 100
01/12/2003 29.22p 29.67p 29.20p 29.44p 0
28/11/2003 28.80p 28.95p 28.59p 28.90p 0
27/11/2003 28.77p 28.80p 28.51p 28.70p 0
26/11/2003 28.85p 29.13p 28.44p 28.44p 0
25/11/2003 29.23p 29.34p 28.73p 28.87p 0
24/11/2003 28.66p 29.19p 28.66p 29.03p 0
21/11/2003 28.89p 28.89p 28.48p 28.82p 0
20/11/2003 28.86p 28.91p 28.16p 28.78p 0
19/11/2003 28.67p 28.82p 28.31p 28.78p 0
18/11/2003 28.86p 29.18p 28.79p 28.92p 0
17/11/2003 29.05p 29.12p 28.71p 28.79p 0
14/11/2003 29.25p 29.82p 29.23p 29.51p 0
13/11/2003 29.34p 29.50p 28.98p 29.25p 33
12/11/2003 28.96p 29.02p 28.65p 28.93p 0
11/11/2003 28.67p 28.72p 28.48p 28.68p 100
10/11/2003 29.18p 29.18p 28.73p 28.83p 0
07/11/2003 28.77p 29.43p 28.73p 29.42p 171
06/11/2003 28.42p 28.65p 28.20p 28.45p 215
05/11/2003 28.02p 28.68p 28.02p 28.39p 0
04/11/2003 27.55p 28.36p 27.52p 28.27p 0
03/11/2003 27.04p 27.46p 27.01p 27.33p 0
31/10/2003 27.42p 27.43p 26.94p 27.00p 0
30/10/2003 27.52p 27.87p 27.24p 27.58p 0
29/10/2003 27.50p 27.51p 27.19p 27.34p 0
28/10/2003 27.70p 27.83p 27.35p 27.50p 0
27/10/2003 27.38p 27.70p 27.30p 27.54p 0
24/10/2003 27.37p 27.49p 26.88p 27.28p 0
23/10/2003 26.92p 27.44p 26.81p 27.37p 0
22/10/2003 27.98p 28.15p 27.36p 27.42p 0
21/10/2003 28.15p 28.15p 27.64p 27.74p 0
20/10/2003 27.53p 27.76p 27.30p 27.64p 0
17/10/2003 28.04p 28.15p 27.56p 27.64p 0
16/10/2003 27.62p 28.17p 27.60p 27.81p 0
15/10/2003 27.96p 28.16p 27.59p 27.84p 0
14/10/2003 27.83p 27.83p 27.59p 27.72p 0
13/10/2003 27.67p 28.03p 27.48p 27.74p 0
10/10/2003 27.64p 27.77p 27.44p 27.57p 0
09/10/2003 27.16p 27.64p 27.09p 27.64p 0
08/10/2003 27.32p 27.51p 27.00p 27.02p 0
07/10/2003 27.04p 27.08p 26.74p 27.02p 0
06/10/2003 27.36p 27.57p 26.98p 27.05p 0
03/10/2003 26.50p 27.45p 26.42p 27.45p 0
02/10/2003 27.17p 27.34p 26.46p 26.53p 100
01/10/2003 26.27p 26.48p 25.99p 26.41p 0
30/09/2003 26.58p 26.67p 26.04p 26.13p 0
29/09/2003 26.50p 27.01p 26.50p 26.59p 81
26/09/2003 26.38p 27.01p 26.14p 26.98p 0
25/09/2003 26.30p 26.99p 26.27p 26.60p 0
24/09/2003 27.14p 27.25p 26.71p 26.71p 0
23/09/2003 27.72p 27.72p 26.89p 26.90p 0
22/09/2003 28.52p 28.52p 27.68p 27.80p 0
19/09/2003 28.78p 28.82p 28.31p 28.56p 0
18/09/2003 28.72p 28.95p 28.33p 28.81p 0
17/09/2003 29.30p 29.38p 28.78p 28.80p 0
16/09/2003 29.12p 29.42p 29.02p 29.27p 0
15/09/2003 28.93p 29.14p 28.92p 29.12p 0
12/09/2003 29.15p 29.27p 28.74p 28.95p 0
11/09/2003 29.29p 29.55p 29.18p 29.18p 85
10/09/2003 29.51p 29.55p 29.13p 29.26p 0
09/09/2003 29.86p 29.86p 29.38p 29.46p 0
08/09/2003 29.52p 29.81p 29.43p 29.70p 0
05/09/2003 29.58p 29.77p 29.29p 29.38p 0
04/09/2003 29.50p 29.88p 29.45p 29.59p 0
03/09/2003 29.70p 29.98p 29.49p 29.55p 0
02/09/2003 29.93p 30.01p 29.37p 29.55p 0
01/09/2003 29.61p 30.19p 29.55p 30.13p 0
29/08/2003 29.54p 29.67p 29.25p 29.42p 0
28/08/2003 29.42p 29.93p 29.25p 29.40p 315
27/08/2003 29.18p 29.59p 29.18p 29.41p 0
22/08/2003 29.35p 30.00p 29.30p 29.72p 0
21/08/2003 29.31p 29.72p 29.31p 29.47p 0
20/08/2003 29.39p 29.69p 29.29p 29.47p 0
19/08/2003 29.79p 29.93p 29.59p 29.77p 0
18/08/2003 29.59p 29.73p 29.53p 29.70p 0
15/08/2003 29.19p 29.69p 28.97p 29.54p 30
14/08/2003 28.36p 29.12p 28.36p 28.98p 0
13/08/2003 28.27p 28.61p 28.11p 28.11p 0
12/08/2003 28.09p 28.52p 28.09p 28.27p 0
11/08/2003 28.04p 28.35p 27.88p 28.29p 0
08/08/2003 28.04p 28.16p 27.94p 28.05p 0
07/08/2003 28.17p 28.20p 27.60p 27.85p 0
06/08/2003 29.45p 29.63p 28.70p 29.02p 0
05/08/2003 29.55p 29.75p 29.23p 29.65p 0
04/08/2003 29.29p 29.89p 29.04p 29.20p 0
01/08/2003 29.36p 29.66p 29.18p 29.27p 0
31/07/2003 29.10p 29.76p 28.77p 29.76p 0
30/07/2003 28.84p 29.30p 28.79p 29.07p 0
29/07/2003 28.64p 29.43p 28.64p 28.90p 60
28/07/2003 28.82p 29.01p 28.58p 28.88p 0
25/07/2003 28.57p 28.88p 28.26p 28.31p 0
24/07/2003 28.46p 29.11p 28.10p 29.09p 0
23/07/2003 28.67p 28.84p 28.31p 28.35p 0
22/07/2003 28.46p 28.49p 28.06p 28.30p 0
21/07/2003 29.04p 29.12p 28.42p 28.46p 88
18/07/2003 28.73p 28.77p 28.46p 28.68p 108
17/07/2003 28.27p 28.60p 28.19p 28.57p 0
16/07/2003 28.38p 28.53p 27.93p 28.16p 0
15/07/2003 28.21p 28.52p 27.98p 28.25p 0
14/07/2003 27.36p 28.17p 27.36p 28.17p 0
11/07/2003 26.91p 27.49p 26.91p 27.49p 0
10/07/2003 27.12p 27.19p 26.93p 27.19p 0
09/07/2003 27.56p 27.56p 27.06p 27.06p 0
08/07/2003 27.23p 27.49p 27.23p 27.46p 0
07/07/2003 26.13p 27.36p 26.13p 27.28p 0
04/07/2003 25.44p 26.02p 25.44p 26.02p 0
03/07/2003 25.84p 25.98p 25.36p 25.52p 0
02/07/2003 25.66p 25.76p 25.43p 25.76p 0
01/07/2003 25.77p 26.08p 25.28p 25.28p 35
30/06/2003 25.96p 26.10p 25.49p 25.70p 0
27/06/2003 26.17p 26.36p 25.82p 26.36p 0
26/06/2003 25.90p 26.14p 25.75p 26.02p 0
25/06/2003 26.45p 26.49p 25.82p 25.98p 0
24/06/2003 26.51p 26.61p 26.08p 26.25p 0
23/06/2003 27.10p 27.23p 26.53p 26.53p 0
20/06/2003 27.38p 27.79p 27.28p 27.38p 0
19/06/2003 27.68p 27.73p 27.20p 27.30p 0
18/06/2003 27.78p 27.81p 27.21p 27.80p 0
17/06/2003 27.65p 27.85p 27.35p 27.62p 0
16/06/2003 27.15p 27.29p 26.76p 27.28p 0
13/06/2003 27.11p 27.61p 27.11p 27.22p 0
12/06/2003 26.69p 27.23p 26.60p 27.13p 0
11/06/2003 26.15p 26.65p 25.83p 26.49p 0
10/06/2003 26.01p 26.55p 25.89p 25.99p 196
09/06/2003 25.80p 26.32p 25.80p 26.32p 0
06/06/2003 25.95p 26.28p 25.86p 26.19p 0
05/06/2003 26.70p 26.70p 25.57p 25.94p 0
04/06/2003 26.35p 26.81p 26.25p 26.72p 0
03/06/2003 26.30p 26.42p 25.81p 26.05p 0
02/06/2003 26.71p 26.71p 26.10p 26.18p 25
30/05/2003 25.76p 26.19p 25.30p 26.00p 0
29/05/2003 25.73p 26.09p 25.46p 25.91p 0
28/05/2003 25.45p 25.94p 25.42p 25.94p 0
27/05/2003 24.65p 24.99p 24.23p 24.99p 0
23/05/2003 25.16p 25.40p 24.84p 25.02p 0
22/05/2003 25.16p 25.16p 24.59p 24.85p 187
21/05/2003 25.43p 25.43p 24.44p 24.77p 0
20/05/2003 25.73p 25.98p 25.21p 25.36p 0
19/05/2003 26.68p 26.91p 25.73p 25.73p 0
16/05/2003 26.37p 27.29p 26.33p 26.81p 0
15/05/2003 26.32p 26.68p 26.02p 26.36p 0
14/05/2003 26.00p 26.77p 25.99p 26.38p 0
13/05/2003 26.57p 26.74p 25.88p 25.97p 0
12/05/2003 26.78p 26.91p 26.17p 26.52p 0
09/05/2003 26.54p 26.54p 26.00p 26.33p 0
08/05/2003 27.18p 27.34p 26.56p 26.97p 0
07/05/2003 27.66p 27.90p 27.41p 27.56p 0
06/05/2003 28.33p 28.69p 28.08p 28.09p 0
02/05/2003 27.70p 28.20p 27.14p 28.08p 0
30/04/2003 27.55p 28.21p 27.47p 27.60p 0
29/04/2003 27.31p 27.86p 27.20p 27.22p 0
28/04/2003 26.46p 27.09p 26.46p 27.09p 0
25/04/2003 27.39p 27.39p 26.44p 26.51p 0
24/04/2003 27.48p 28.11p 27.39p 27.39p 0
23/04/2003 28.42p 28.68p 27.45p 27.52p 0
22/04/2003 27.18p 27.76p 26.87p 27.76p 0
17/04/2003 26.30p 27.33p 26.24p 27.15p 0
16/04/2003 27.09p 27.09p 26.28p 26.28p 0
15/04/2003 26.90p 27.02p 26.06p 26.15p 0
14/04/2003 26.47p 26.47p 25.68p 26.27p 0
11/04/2003 26.59p 26.87p 26.28p 26.48p 0
10/04/2003 26.40p 27.33p 26.15p 26.64p 0
09/04/2003 26.36p 27.33p 25.80p 26.80p 0
08/04/2003 26.76p 27.10p 26.33p 26.81p 0
07/04/2003 27.02p 27.44p 26.71p 26.71p 0
04/04/2003 25.25p 26.22p 25.09p 26.00p 0
03/04/2003 24.42p 25.43p 24.42p 25.04p 132
02/04/2003 23.58p 24.91p 23.43p 24.82p 0
01/04/2003 23.64p 23.79p 22.99p 23.07p 0
31/03/2003 23.92p 23.96p 23.40p 23.40p 0

*Close Price adjusted for both dividends and splits