BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
10/06/2002 30.23p 30.51p 29.95p 30.18p 0
07/06/2002 29.76p 30.16p 29.65p 29.69p 0
06/06/2002 29.88p 30.85p 29.88p 30.36p 0
05/06/2002 30.14p 30.56p 30.14p 30.39p 0
31/05/2002 30.98p 31.94p 30.84p 31.74p 0
30/05/2002 31.06p 31.54p 30.91p 31.35p 0
29/05/2002 30.55p 31.40p 30.39p 31.25p 0
28/05/2002 30.90p 31.25p 30.73p 30.82p 0
27/05/2002 30.60p 31.14p 30.55p 30.81p 0
24/05/2002 30.59p 30.91p 30.49p 30.69p 0
23/05/2002 30.85p 31.07p 30.42p 30.58p 0
22/05/2002 30.23p 30.86p 30.23p 30.58p 48
21/05/2002 30.36p 31.23p 29.86p 30.84p 900
20/05/2002 30.37p 30.99p 30.37p 30.81p 0
17/05/2002 29.68p 31.01p 29.68p 30.65p 0
16/05/2002 29.70p 30.16p 29.70p 29.94p 0
15/05/2002 29.40p 29.97p 29.40p 29.87p 0
14/05/2002 29.26p 29.92p 29.26p 29.78p 0
13/05/2002 28.93p 29.68p 28.92p 29.58p 0
10/05/2002 28.55p 29.48p 28.55p 29.34p 0
09/05/2002 28.31p 28.90p 28.31p 28.72p 0
08/05/2002 28.05p 28.71p 27.89p 28.67p 0
07/05/2002 27.93p 28.29p 27.76p 28.22p 0
03/05/2002 28.56p 29.07p 28.56p 28.75p 0
02/05/2002 28.63p 29.06p 28.58p 29.04p 0
30/04/2002 28.43p 29.16p 28.43p 29.16p 0
29/04/2002 27.48p 28.09p 27.39p 28.09p 0
26/04/2002 27.45p 28.16p 27.40p 27.75p 0
25/04/2002 28.90p 28.90p 27.59p 27.85p 0
24/04/2002 28.51p 29.05p 28.51p 28.73p 0
23/04/2002 29.67p 29.67p 28.51p 28.87p 0
22/04/2002 29.03p 29.36p 29.03p 29.18p 0
19/04/2002 28.65p 29.32p 28.65p 29.21p 0
18/04/2002 28.94p 29.44p 28.94p 29.13p 0
17/04/2002 29.30p 29.35p 29.03p 29.08p 0
16/04/2002 29.14p 29.14p 28.62p 29.04p 0
15/04/2002 28.67p 29.00p 28.60p 28.73p 0
12/04/2002 28.29p 28.92p 28.29p 28.84p 0
11/04/2002 28.78p 29.47p 28.44p 28.56p 0
10/04/2002 28.41p 29.06p 28.41p 28.94p 0
09/04/2002 28.89p 29.00p 28.61p 28.72p 0
08/04/2002 28.43p 28.78p 28.18p 28.36p 0
05/04/2002 28.37p 28.93p 28.37p 28.89p 0
04/04/2002 29.70p 29.70p 28.76p 28.83p 0
03/04/2002 28.60p 29.68p 28.60p 29.55p 0
02/04/2002 28.57p 28.72p 28.15p 28.70p 0
28/03/2002 27.92p 28.64p 27.92p 28.62p 0
27/03/2002 28.22p 28.70p 28.01p 28.10p 0
26/03/2002 29.10p 29.10p 28.53p 28.69p 0
25/03/2002 29.31p 29.31p 28.84p 28.99p 0
22/03/2002 28.61p 29.29p 28.61p 28.98p 0
21/03/2002 29.29p 29.29p 28.92p 28.95p 0
20/03/2002 28.61p 29.06p 28.61p 28.99p 0
19/03/2002 28.69p 29.39p 28.59p 28.84p 0
18/03/2002 28.80p 29.21p 28.80p 29.00p 0
15/03/2002 28.81p 29.13p 28.56p 29.01p 0
14/03/2002 28.18p 28.73p 28.18p 28.70p 0
13/03/2002 28.72p 29.02p 28.30p 28.33p 0
12/03/2002 28.51p 28.92p 28.36p 28.69p 0
11/03/2002 28.80p 29.26p 28.46p 28.64p 0
08/03/2002 28.65p 29.37p 28.53p 29.15p 0
07/03/2002 28.47p 29.29p 28.44p 28.93p 0
06/03/2002 27.74p 28.50p 27.74p 28.37p 0
05/03/2002 27.76p 28.62p 27.76p 28.21p 0
04/03/2002 27.28p 28.28p 27.28p 28.16p 1800
01/03/2002 26.89p 27.47p 26.89p 27.18p 0
28/02/2002 26.70p 27.38p 26.69p 27.22p 0
27/02/2002 26.30p 27.14p 26.30p 27.07p 0
26/02/2002 25.74p 26.57p 25.74p 26.40p 0
25/02/2002 26.04p 26.19p 25.59p 25.83p 0
22/02/2002 25.36p 25.91p 25.36p 25.86p 0
21/02/2002 25.13p 25.78p 25.04p 25.72p 0
20/02/2002 24.67p 25.22p 24.48p 24.82p 0
19/02/2002 24.62p 25.27p 24.62p 24.87p 0
18/02/2002 24.87p 25.13p 24.80p 25.13p 0
15/02/2002 25.25p 25.68p 25.13p 25.29p 0
14/02/2002 26.14p 26.44p 25.31p 25.42p 0
13/02/2002 26.68p 26.97p 26.14p 26.14p 0
12/02/2002 26.82p 27.23p 26.70p 26.75p 0
11/02/2002 26.35p 26.86p 26.16p 26.86p 0
08/02/2002 25.93p 26.58p 25.93p 26.47p 0
07/02/2002 26.37p 26.75p 26.17p 26.33p 0
06/02/2002 27.26p 27.65p 26.41p 26.66p 0
05/02/2002 26.96p 27.54p 26.96p 27.38p 0
04/02/2002 27.28p 28.13p 27.08p 28.03p 0
01/02/2002 27.39p 27.63p 26.83p 27.34p 0
31/01/2002 27.17p 27.42p 27.17p 27.21p 0
30/01/2002 26.57p 27.19p 26.57p 27.07p 184
29/01/2002 27.58p 27.58p 27.01p 27.17p 0
28/01/2002 27.51p 27.88p 27.29p 27.45p 0
25/01/2002 27.53p 28.10p 27.39p 27.58p 0
24/01/2002 27.25p 28.14p 27.25p 27.80p 0
23/01/2002 26.45p 27.20p 26.45p 27.15p 0
22/01/2002 26.48p 27.00p 26.48p 26.70p 0
21/01/2002 26.77p 26.77p 26.34p 26.58p 299
18/01/2002 26.22p 26.68p 26.22p 26.66p 0
17/01/2002 26.05p 26.41p 25.94p 26.12p 0
16/01/2002 25.50p 26.06p 25.50p 25.94p 0
15/01/2002 25.59p 26.01p 25.47p 25.94p 0
14/01/2002 26.19p 26.64p 25.97p 26.05p 0
11/01/2002 26.51p 26.89p 26.38p 26.60p 0
10/01/2002 26.35p 26.89p 26.35p 26.58p 0
09/01/2002 26.14p 27.13p 26.14p 26.85p 0
08/01/2002 26.63p 27.14p 26.20p 26.29p 0
07/01/2002 26.70p 27.38p 26.58p 27.15p 0
04/01/2002 26.87p 27.28p 26.62p 26.71p 258
03/01/2002 26.14p 27.03p 26.14p 26.99p 0
02/01/2002 25.17p 26.38p 25.17p 26.08p 900
28/12/2001 25.35p 25.89p 25.35p 25.49p 0
27/12/2001 24.59p 25.26p 24.59p 25.24p 0
21/12/2001 24.63p 25.52p 24.63p 25.02p 0
20/12/2001 25.27p 25.75p 25.19p 25.26p 0
19/12/2001 25.45p 26.02p 25.25p 25.49p 0
18/12/2001 25.52p 25.87p 25.45p 25.83p 0
17/12/2001 25.02p 25.81p 25.02p 25.53p 0
14/12/2001 25.28p 25.75p 25.23p 25.48p 0
13/12/2001 25.76p 26.09p 25.30p 25.55p 0
12/12/2001 26.32p 26.66p 25.99p 26.00p 0
11/12/2001 26.32p 26.69p 26.10p 26.32p 0
10/12/2001 26.67p 26.93p 26.50p 26.60p 0
07/12/2001 27.28p 27.68p 26.64p 26.74p 0
06/12/2001 27.32p 28.20p 26.92p 27.60p 0
05/12/2001 26.69p 27.23p 26.69p 27.17p 0
04/12/2001 26.45p 26.86p 26.01p 26.25p 0
03/12/2001 26.65p 27.06p 26.09p 26.41p 0
30/11/2001 26.68p 26.96p 26.51p 26.88p 0
29/11/2001 26.51p 27.09p 26.20p 27.06p 0
28/11/2001 26.68p 26.71p 26.28p 26.54p 1000
27/11/2001 26.83p 27.36p 26.56p 26.69p 183
26/11/2001 26.56p 27.25p 26.56p 26.91p 0
23/11/2001 26.52p 27.03p 26.29p 26.63p 0
22/11/2001 26.59p 26.90p 26.38p 26.48p 0
21/11/2001 26.55p 27.23p 26.55p 26.68p 0
20/11/2001 26.61p 27.29p 26.09p 26.68p 0
19/11/2001 25.84p 26.87p 25.84p 26.74p 0
16/11/2001 24.61p 26.17p 24.37p 26.07p 269
15/11/2001 24.79p 25.43p 24.63p 25.03p 0
14/11/2001 25.28p 25.75p 24.99p 24.99p 0
13/11/2001 24.59p 25.29p 24.35p 25.22p 0
12/11/2001 24.85p 25.21p 23.77p 24.59p 900
09/11/2001 25.41p 25.57p 24.70p 25.22p 0
08/11/2001 24.87p 25.84p 24.73p 25.57p 0
07/11/2001 23.97p 25.00p 23.73p 24.98p 0
06/11/2001 24.37p 24.53p 23.87p 24.32p 0
05/11/2001 23.14p 24.09p 23.14p 23.93p 0
02/11/2001 23.44p 23.99p 22.93p 23.11p 0
01/11/2001 22.87p 23.64p 22.75p 23.48p 0
31/10/2001 23.27p 23.74p 22.80p 23.46p 0
30/10/2001 23.57p 23.94p 23.05p 23.14p 0
29/10/2001 23.85p 24.45p 23.74p 24.38p 0
26/10/2001 23.20p 24.26p 23.20p 24.15p 0
25/10/2001 24.07p 24.33p 23.59p 23.96p 269
24/10/2001 24.20p 25.02p 24.06p 24.77p 0
23/10/2001 23.46p 24.79p 23.40p 24.39p 0
22/10/2001 23.49p 23.92p 22.32p 23.14p 900
19/10/2001 23.81p 24.11p 23.07p 23.69p 0
18/10/2001 23.84p 24.50p 23.68p 24.05p 0
17/10/2001 24.63p 24.94p 24.08p 24.69p 0
16/10/2001 24.35p 24.76p 24.18p 24.35p 0
15/10/2001 25.41p 25.68p 24.65p 24.66p 0
12/10/2001 24.75p 25.69p 24.66p 25.37p 0
11/10/2001 24.43p 25.06p 24.43p 24.91p 0
10/10/2001 23.95p 25.10p 23.81p 24.81p 0
09/10/2001 23.60p 24.62p 23.50p 24.31p 0
08/10/2001 23.25p 23.81p 23.25p 23.73p 0
05/10/2001 23.12p 23.85p 22.86p 23.42p 0
04/10/2001 23.21p 23.58p 22.61p 22.66p 0
03/10/2001 22.81p 23.35p 22.75p 23.02p 0
02/10/2001 23.20p 23.77p 22.89p 23.15p 0
01/10/2001 23.24p 24.07p 23.24p 23.36p 0
28/09/2001 23.10p 24.12p 23.10p 23.99p 0
27/09/2001 22.54p 22.88p 22.14p 22.50p 0
26/09/2001 21.98p 23.43p 21.98p 23.18p 0
25/09/2001 21.84p 23.20p 21.58p 22.56p 0
24/09/2001 19.13p 21.96p 19.13p 21.73p 0
21/09/2001 18.58p 20.56p 17.78p 19.27p 0
19/09/2001 22.64p 23.62p 22.38p 22.65p 0
18/09/2001 22.90p 24.05p 22.12p 22.67p 0
17/09/2001 22.78p 24.05p 21.63p 23.73p 0
14/09/2001 24.77p 25.06p 23.60p 23.79p 0
13/09/2001 24.60p 25.26p 23.89p 24.84p 0
12/09/2001 25.14p 26.35p 24.15p 25.10p 0
07/09/2001 28.08p 28.23p 27.33p 27.87p 800
05/09/2001 28.53p 28.91p 28.47p 28.64p 0
03/09/2001 28.15p 28.40p 27.86p 28.33p 0
31/08/2001 28.07p 28.60p 27.96p 28.17p 0
30/08/2001 28.77p 28.94p 28.23p 28.36p 0
29/08/2001 28.84p 29.30p 28.66p 28.92p 0
28/08/2001 28.68p 29.60p 28.68p 29.21p 0
24/08/2001 28.60p 29.27p 28.51p 29.18p 0
23/08/2001 28.77p 28.96p 28.48p 28.66p 0
22/08/2001 27.88p 29.14p 27.77p 29.03p 0
21/08/2001 27.74p 28.56p 27.74p 28.32p 0
20/08/2001 27.64p 28.42p 27.64p 28.22p 0
17/08/2001 27.76p 28.57p 27.75p 27.94p 0
16/08/2001 27.84p 28.22p 27.84p 28.18p 0
15/08/2001 28.06p 28.69p 27.96p 28.25p 0
14/08/2001 28.11p 28.62p 28.11p 28.34p 0
13/08/2001 28.01p 28.57p 28.01p 28.38p 0
10/08/2001 27.93p 28.33p 27.93p 28.21p 0

*Close Price adjusted for both dividends and splits