BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
28/03/2003 24.61p 25.20p 24.01p 24.43p 0
27/03/2003 24.28p 24.91p 23.81p 24.41p 0
26/03/2003 24.68p 25.24p 23.94p 25.05p 0
25/03/2003 23.24p 24.42p 22.81p 24.40p 0
24/03/2003 25.14p 26.06p 23.89p 24.11p 187
21/03/2003 25.34p 25.93p 24.76p 25.58p 109
20/03/2003 24.63p 25.70p 24.29p 24.32p 500
19/03/2003 23.31p 25.62p 23.31p 25.06p 0
18/03/2003 22.62p 24.07p 22.55p 23.39p 0
17/03/2003 21.40p 21.90p 20.65p 21.35p 0
14/03/2003 21.03p 22.09p 20.82p 22.03p 0
13/03/2003 19.44p 20.69p 19.44p 20.44p 0
12/03/2003 20.78p 20.79p 19.45p 19.61p 0
11/03/2003 21.77p 22.29p 20.30p 20.45p 185
10/03/2003 22.48p 22.48p 21.82p 22.12p 0
07/03/2003 21.88p 22.40p 21.78p 22.14p 0
06/03/2003 22.58p 23.07p 22.37p 22.52p 0
05/03/2003 22.81p 23.08p 22.63p 22.63p 0
04/03/2003 23.68p 23.83p 23.14p 23.37p 0
03/03/2003 23.31p 23.85p 23.13p 23.35p 0
28/02/2003 22.64p 23.39p 22.18p 23.23p 0
27/02/2003 22.61p 22.91p 22.24p 22.54p 0
26/02/2003 23.26p 23.26p 22.20p 22.48p 0
25/02/2003 21.78p 22.84p 21.78p 22.59p 0
24/02/2003 23.33p 23.33p 22.36p 22.51p 0
21/02/2003 22.44p 23.15p 22.18p 22.72p 0
20/02/2003 22.57p 23.39p 22.57p 22.85p 0
19/02/2003 23.09p 23.50p 22.95p 23.01p 0
18/02/2003 22.99p 23.64p 22.99p 23.42p 0
17/02/2003 22.87p 23.44p 22.87p 23.33p 0
14/02/2003 22.28p 23.16p 21.90p 22.71p 0
13/02/2003 21.78p 22.08p 21.53p 21.63p 0
12/02/2003 22.21p 22.49p 21.77p 21.91p 0
11/02/2003 22.30p 22.77p 22.09p 22.66p 0
10/02/2003 21.97p 22.18p 21.56p 21.83p 0
07/02/2003 22.17p 22.78p 21.78p 22.10p 0
06/02/2003 22.11p 22.77p 21.76p 21.88p 0
05/02/2003 21.85p 22.73p 21.58p 22.60p 0
04/02/2003 22.74p 22.74p 21.86p 21.98p 219
03/02/2003 22.96p 23.02p 22.25p 22.85p 0
31/01/2003 21.00p 22.43p 20.93p 22.23p 0
30/01/2003 22.34p 22.52p 21.33p 21.77p 0
29/01/2003 21.22p 21.86p 20.61p 21.60p 0
28/01/2003 21.21p 22.12p 21.20p 21.43p 0
27/01/2003 22.51p 22.51p 21.46p 21.64p 0
24/01/2003 22.83p 22.99p 22.32p 22.49p 0
23/01/2003 22.55p 23.38p 22.55p 23.10p 0
22/01/2003 23.52p 23.59p 22.37p 23.10p 55
21/01/2003 23.97p 24.27p 23.12p 23.13p 0
20/01/2003 23.96p 24.30p 23.52p 23.83p 0
17/01/2003 24.50p 24.52p 23.93p 24.07p 0
16/01/2003 24.02p 24.88p 23.96p 24.65p 0
15/01/2003 24.56p 24.87p 24.08p 24.21p 0
14/01/2003 24.18p 24.94p 24.18p 24.57p 0
13/01/2003 24.34p 24.71p 24.18p 24.47p 0
10/01/2003 24.18p 24.62p 23.55p 24.41p 0
09/01/2003 24.40p 24.67p 23.17p 24.14p 0
08/01/2003 23.70p 25.24p 23.70p 24.84p 0
07/01/2003 25.11p 25.72p 24.41p 25.06p 251
06/01/2003 25.12p 25.15p 23.52p 25.08p 0
03/01/2003 24.56p 25.29p 23.81p 24.79p 0
02/01/2003 23.99p 25.11p 23.42p 24.80p 0
27/12/2002 23.74p 24.45p 23.23p 23.83p 0
23/12/2002 22.91p 24.44p 22.91p 24.07p 0
20/12/2002 23.18p 23.78p 22.91p 23.35p 0
19/12/2002 23.64p 24.34p 22.45p 22.74p 0
18/12/2002 25.19p 25.19p 24.05p 24.14p 0
17/12/2002 25.18p 25.18p 24.52p 24.82p 0
16/12/2002 23.86p 24.64p 23.69p 24.64p 0
13/12/2002 25.35p 25.35p 23.79p 24.17p 0
12/12/2002 25.73p 25.73p 24.82p 25.18p 0
11/12/2002 25.56p 25.56p 24.90p 25.27p 0
10/12/2002 24.29p 25.04p 24.29p 25.00p 0
09/12/2002 24.98p 25.45p 24.98p 25.15p 24
06/12/2002 24.92p 25.42p 24.87p 25.14p 0
05/12/2002 25.42p 25.93p 25.34p 25.51p 0
04/12/2002 25.30p 25.85p 25.24p 25.75p 0
03/12/2002 25.71p 26.26p 25.62p 25.76p 0
02/12/2002 24.91p 26.28p 24.91p 25.89p 0
29/11/2002 24.86p 25.72p 24.86p 25.54p 0
28/11/2002 23.93p 25.07p 23.93p 25.07p 0
27/11/2002 23.90p 24.71p 23.14p 24.58p 0
26/11/2002 23.78p 24.19p 23.44p 23.59p 0
25/11/2002 23.62p 24.55p 23.62p 24.02p 0
22/11/2002 24.44p 24.44p 23.43p 23.97p 0
21/11/2002 23.59p 24.35p 23.59p 23.96p 0
20/11/2002 23.26p 23.81p 22.90p 23.70p 0
15/11/2002 23.93p 24.30p 23.88p 24.11p 0
14/11/2002 24.31p 24.37p 23.86p 24.05p 0
13/11/2002 24.28p 24.28p 23.21p 23.73p 251
12/11/2002 23.50p 24.44p 23.50p 24.04p 0
11/11/2002 22.77p 23.86p 22.77p 23.72p 0
08/11/2002 23.31p 24.03p 23.11p 23.46p 0
07/11/2002 24.79p 24.79p 23.31p 23.54p 0
06/11/2002 24.51p 25.23p 24.17p 24.48p 0
05/11/2002 24.34p 25.01p 24.34p 24.81p 24
04/11/2002 24.38p 24.82p 23.74p 24.52p 0
01/11/2002 23.52p 24.14p 22.79p 23.40p 0
31/10/2002 23.10p 24.08p 23.10p 23.74p 0
30/10/2002 23.58p 23.58p 22.71p 23.32p 0
29/10/2002 23.08p 24.24p 22.63p 22.88p 0
28/10/2002 23.64p 24.06p 23.03p 23.74p 0
25/10/2002 22.35p 23.28p 22.35p 22.59p 0
24/10/2002 22.59p 24.07p 22.59p 23.14p 0
23/10/2002 23.62p 24.33p 22.89p 23.08p 0
22/10/2002 24.64p 24.64p 23.85p 24.16p 0
21/10/2002 23.64p 24.10p 23.46p 23.88p 0
18/10/2002 23.60p 24.34p 23.34p 24.07p 0
17/10/2002 24.58p 24.82p 23.10p 23.66p 0
16/10/2002 23.96p 24.45p 23.33p 23.81p 0
15/10/2002 23.66p 23.91p 23.07p 23.48p 0
14/10/2002 22.54p 23.26p 22.52p 22.74p 0
11/10/2002 22.16p 22.89p 21.46p 22.77p 0
10/10/2002 20.23p 21.54p 20.23p 21.49p 0
09/10/2002 20.19p 21.57p 20.19p 20.98p 0
08/10/2002 22.05p 22.05p 20.67p 20.88p 0
07/10/2002 21.24p 21.94p 20.43p 21.16p 50
04/10/2002 22.33p 22.82p 21.27p 21.62p 0
03/10/2002 22.56p 23.51p 21.92p 22.80p 0
02/10/2002 22.86p 23.93p 21.77p 22.05p 25
01/10/2002 23.16p 23.16p 21.58p 22.01p 0
30/09/2002 22.10p 22.69p 21.59p 22.23p 0
27/09/2002 23.01p 24.17p 23.01p 23.77p 0
26/09/2002 22.30p 23.53p 22.12p 23.39p 0
25/09/2002 22.86p 23.40p 21.95p 22.10p 0
24/09/2002 24.33p 24.33p 21.99p 22.51p 241
23/09/2002 23.80p 24.99p 23.80p 24.06p 0
20/09/2002 23.37p 24.73p 23.37p 24.04p 0
19/09/2002 24.17p 24.55p 23.68p 24.34p 0
18/09/2002 24.72p 24.94p 24.31p 24.49p 571
17/09/2002 25.80p 26.26p 25.08p 25.13p 0
16/09/2002 25.10p 25.79p 25.07p 25.39p 0
13/09/2002 25.58p 25.62p 24.91p 25.40p 0
12/09/2002 25.76p 26.33p 25.54p 25.54p 0
11/09/2002 26.04p 26.14p 25.55p 26.14p 0
10/09/2002 25.33p 26.22p 25.33p 25.65p 0
09/09/2002 25.84p 25.84p 25.08p 25.42p 0
06/09/2002 25.52p 25.76p 25.19p 25.69p 0
05/09/2002 25.51p 25.56p 24.93p 25.15p 0
04/09/2002 25.15p 25.73p 24.60p 25.39p 0
03/09/2002 25.97p 26.24p 25.11p 25.39p 0
02/09/2002 26.71p 26.71p 26.13p 26.36p 0
30/08/2002 26.08p 26.74p 25.62p 26.39p 0
29/08/2002 25.72p 26.33p 25.31p 25.57p 0
28/08/2002 26.70p 26.70p 26.00p 26.10p 0
27/08/2002 26.26p 27.42p 26.09p 26.82p 0
23/08/2002 26.64p 27.28p 26.54p 26.67p 0
22/08/2002 26.57p 27.12p 25.94p 26.87p 0
21/08/2002 26.35p 26.76p 25.87p 25.95p 0
20/08/2002 26.19p 26.92p 25.90p 26.15p 387
19/08/2002 26.38p 26.69p 25.70p 26.56p 0
16/08/2002 26.35p 26.88p 25.89p 26.21p 35
15/08/2002 26.78p 26.87p 25.91p 26.63p 0
14/08/2002 26.61p 26.69p 25.49p 25.81p 0
13/08/2002 26.83p 27.36p 25.86p 26.28p 0
12/08/2002 26.71p 27.32p 26.47p 27.04p 0
09/08/2002 26.38p 27.09p 26.22p 26.82p 0
08/08/2002 25.55p 26.42p 25.08p 26.10p 36
07/08/2002 24.46p 25.40p 24.21p 25.33p 0
06/08/2002 23.25p 25.58p 22.69p 24.75p 0
05/08/2002 24.74p 24.74p 23.52p 23.72p 0
02/08/2002 25.20p 25.44p 23.91p 24.66p 0
01/08/2002 24.28p 25.72p 23.98p 24.83p 0
31/07/2002 26.12p 26.12p 24.36p 24.73p 0
30/07/2002 25.16p 25.97p 24.40p 25.34p 0
29/07/2002 24.01p 25.28p 23.82p 24.59p 36
26/07/2002 23.72p 25.02p 23.05p 24.17p 0
25/07/2002 24.42p 25.05p 22.37p 23.32p 0
24/07/2002 23.98p 24.08p 21.18p 22.41p 0
23/07/2002 24.45p 25.38p 23.23p 23.33p 0
22/07/2002 24.95p 25.65p 24.63p 25.26p 0
19/07/2002 26.56p 27.10p 25.70p 26.14p 0
18/07/2002 26.39p 27.71p 26.39p 26.97p 0
17/07/2002 26.15p 27.05p 26.11p 26.68p 0
16/07/2002 26.68p 27.24p 25.83p 26.30p 0
15/07/2002 27.15p 28.03p 26.78p 26.86p 4000
12/07/2002 28.82p 28.82p 27.26p 27.93p 0
11/07/2002 28.50p 28.50p 27.32p 27.84p 0
10/07/2002 28.90p 29.51p 28.74p 29.28p 0
09/07/2002 30.87p 30.87p 29.53p 29.83p 0
08/07/2002 30.02p 30.78p 30.02p 30.34p 0
05/07/2002 29.96p 30.33p 29.32p 30.26p 0
04/07/2002 29.98p 29.98p 29.11p 29.39p 0
03/07/2002 30.01p 30.01p 28.96p 29.52p 0
02/07/2002 29.27p 30.27p 29.27p 29.79p 0
01/07/2002 30.00p 30.66p 29.87p 30.12p 6
28/06/2002 29.68p 30.40p 29.55p 30.30p 0
27/06/2002 29.80p 29.92p 29.14p 29.48p 0
26/06/2002 28.97p 29.71p 28.41p 29.51p 0
25/06/2002 29.74p 30.41p 29.52p 30.17p 0
24/06/2002 29.39p 30.14p 29.14p 29.33p 50
21/06/2002 28.68p 29.64p 28.68p 29.63p 0
20/06/2002 28.71p 29.20p 28.57p 28.79p 102
19/06/2002 28.90p 29.34p 28.66p 28.98p 0
18/06/2002 29.16p 29.43p 28.78p 29.30p 0
17/06/2002 28.52p 29.34p 28.23p 29.17p 0
14/06/2002 28.94p 29.36p 28.19p 28.85p 0
13/06/2002 29.12p 29.71p 28.77p 29.02p 0
12/06/2002 29.33p 29.60p 29.14p 29.45p 0
11/06/2002 29.69p 30.46p 29.68p 30.15p 0

*Close Price adjusted for both dividends and splits