BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
09/08/2001 26.86p 27.91p 26.86p 27.60p 0
08/08/2001 27.37p 28.00p 26.57p 27.60p 800
07/08/2001 27.11p 28.40p 27.11p 28.28p 0
06/08/2001 28.03p 28.49p 28.03p 28.33p 10
03/08/2001 28.06p 28.41p 27.88p 28.24p 0
02/08/2001 28.38p 28.77p 28.19p 28.19p 0
01/08/2001 28.31p 28.76p 28.31p 28.52p 0
31/07/2001 27.95p 28.57p 27.95p 28.51p 0
30/07/2001 27.54p 28.49p 27.54p 28.33p 0
27/07/2001 27.58p 28.18p 27.45p 27.74p 0
26/07/2001 27.46p 27.95p 27.41p 27.67p 336
25/07/2001 28.59p 28.78p 27.61p 27.62p 0
24/07/2001 28.48p 28.82p 28.48p 28.74p 0
23/07/2001 28.59p 28.98p 28.52p 28.56p 0
20/07/2001 28.47p 28.98p 28.37p 28.95p 0
19/07/2001 28.60p 29.03p 28.32p 28.86p 0
18/07/2001 28.67p 28.93p 28.25p 28.71p 0
17/07/2001 28.72p 29.19p 28.59p 28.72p 0
16/07/2001 29.09p 29.25p 28.94p 28.94p 0
13/07/2001 28.25p 28.92p 28.25p 28.92p 0
12/07/2001 28.25p 28.65p 28.20p 28.65p 0
11/07/2001 27.99p 28.37p 27.75p 28.17p 0
10/07/2001 28.34p 28.64p 28.06p 28.29p 0
09/07/2001 27.63p 28.33p 27.63p 28.27p 0
06/07/2001 28.13p 28.13p 27.51p 27.76p 0
05/07/2001 27.97p 28.36p 27.92p 28.08p 0
04/07/2001 27.96p 28.52p 27.96p 28.46p 0
03/07/2001 27.75p 28.17p 27.75p 28.17p 0
02/07/2001 27.62p 28.03p 27.50p 27.99p 0
29/06/2001 27.04p 28.29p 27.04p 27.90p 0
28/06/2001 26.31p 27.15p 26.31p 27.15p 0
27/06/2001 25.50p 26.92p 25.50p 26.55p 137
26/06/2001 26.43p 26.82p 25.92p 26.64p 0
25/06/2001 25.50p 26.68p 25.50p 26.42p 0
22/06/2001 25.50p 26.73p 25.50p 26.10p 0
21/06/2001 25.28p 26.47p 25.28p 26.18p 0
20/06/2001 27.02p 27.35p 26.67p 26.96p 0
19/06/2001 27.08p 27.98p 27.08p 27.63p 800
18/06/2001 27.20p 27.80p 27.20p 27.65p 0
15/06/2001 27.77p 27.99p 27.40p 27.58p 0
14/06/2001 28.13p 28.34p 27.71p 27.74p 0
13/06/2001 28.93p 29.15p 28.25p 28.34p 0
12/06/2001 28.53p 29.07p 28.50p 28.69p 0
11/06/2001 28.49p 28.85p 28.30p 28.76p 0
08/06/2001 28.59p 29.33p 28.59p 28.84p 0
07/06/2001 28.29p 29.25p 28.29p 28.96p 0
06/06/2001 28.73p 28.86p 28.57p 28.71p 0
05/06/2001 28.20p 28.69p 28.13p 28.57p 0
04/06/2001 28.13p 28.82p 28.13p 28.35p 0
01/06/2001 28.62p 28.69p 28.18p 28.50p 0
31/05/2001 27.95p 28.49p 27.83p 28.27p 0
30/05/2001 28.21p 28.77p 28.10p 28.25p 0
29/05/2001 28.89p 29.42p 28.35p 28.45p 0
25/05/2001 29.51p 30.00p 28.80p 28.91p 0
24/05/2001 29.55p 30.04p 29.48p 29.73p 0
23/05/2001 29.72p 30.00p 29.69p 29.83p 0
22/05/2001 29.99p 30.58p 29.99p 30.23p 0
21/05/2001 30.13p 30.67p 30.07p 30.22p 0
18/05/2001 30.08p 30.69p 30.08p 30.54p 0
17/05/2001 30.22p 30.72p 30.20p 30.44p 0
16/05/2001 29.12p 29.95p 29.09p 29.88p 0
15/05/2001 29.21p 29.49p 29.20p 29.39p 0
14/05/2001 29.59p 30.18p 29.44p 29.46p 0
11/05/2001 29.69p 30.32p 29.69p 30.11p 0
10/05/2001 29.80p 30.73p 29.80p 30.33p 0
09/05/2001 29.36p 30.42p 29.29p 30.26p 0
08/05/2001 28.88p 30.00p 28.88p 29.70p 0
04/05/2001 28.00p 29.34p 27.84p 29.27p 0
03/05/2001 29.04p 29.43p 28.31p 28.46p 0
02/05/2001 29.84p 30.21p 28.98p 29.23p 0
30/04/2001 38.00p 38.00p 29.53p 29.80p 0

*Close Price adjusted for both dividends and splits