BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
17/07/2017 82.51p 85.08p 82.51p 83.43p 305
14/07/2017 83.40p 82.84p 82.63p 82.84p 727471
13/07/2017 83.40p 83.40p 82.63p 82.63p 118364
12/07/2017 83.44p 83.44p 82.16p 82.16p 202003
11/07/2017 82.81p 83.12p 81.89p 81.89p 24961
10/07/2017 82.61p 81.61p 81.29p 81.61p 176245
07/07/2017 82.61p 82.61p 81.29p 81.29p 132535
06/07/2017 80.77p 81.18p 80.77p 81.18p 464378
05/07/2017 83.59p 82.79p 82.42p 82.42p 220842
04/07/2017 83.59p 83.59p 82.79p 82.79p 470
03/07/2017 83.29p 83.29p 80.68p 82.87p 79307
30/06/2017 86.19p 82.50p 81.76p 81.76p 785241
29/06/2017 86.19p 84.03p 82.50p 82.50p 314683
28/06/2017 86.19p 84.88p 84.03p 84.03p 333843
27/06/2017 86.19p 86.19p 83.57p 84.88p 117937
26/06/2017 85.25p 85.14p 84.85p 85.14p 211275
23/06/2017 85.25p 85.66p 84.85p 84.85p 234938
22/06/2017 85.25p 86.17p 85.66p 85.66p 0
21/06/2017 85.25p 86.66p 86.17p 86.17p 0
20/06/2017 85.25p 87.25p 86.66p 86.66p 0
19/06/2017 85.25p 87.25p 85.29p 87.25p 0
16/06/2017 85.25p 85.55p 84.94p 85.29p 694318
15/06/2017 86.22p 86.50p 84.54p 85.18p 408479
14/06/2017 86.56p 87.32p 86.14p 86.67p 323727
13/06/2017 86.39p 86.61p 86.05p 86.36p 2485459
12/06/2017 86.56p 86.78p 85.45p 85.67p 515489
09/06/2017 84.29p 86.59p 83.80p 86.15p 217473
08/06/2017 84.02p 84.42p 83.64p 84.36p 337579
07/06/2017 84.55p 84.74p 83.72p 84.55p 1612052
06/06/2017 84.70p 85.01p 84.23p 84.55p 5679335
05/06/2017 85.31p 85.54p 84.47p 85.51p 21467
02/06/2017 84.39p 85.52p 84.12p 85.51p 322378
01/06/2017 85.33p 85.33p 83.13p 83.94p 559374
31/05/2017 84.15p 85.16p 83.81p 84.07p 778074
30/05/2017 85.00p 85.00p 84.13p 84.79p 1508184
26/05/2017 84.07p 84.39p 83.51p 83.67p 1093868
25/05/2017 85.35p 85.50p 83.86p 84.07p 683749
24/05/2017 85.01p 85.76p 84.49p 85.34p 3603821
23/05/2017 85.08p 85.94p 84.90p 85.94p 1726916
22/05/2017 86.23p 86.94p 85.18p 85.83p 429292
19/05/2017 85.83p 86.22p 85.25p 85.57p 2505576
18/05/2017 86.02p 86.50p 84.58p 85.55p 7771009
17/05/2017 86.87p 87.71p 85.10p 85.90p 7167008
16/05/2017 88.06p 88.45p 87.29p 87.37p 2967892
15/05/2017 87.53p 89.21p 87.10p 88.43p 760512
12/05/2017 89.00p 90.57p 88.01p 89.31p 956550
11/05/2017 88.61p 90.97p 88.61p 89.92p 795264
10/05/2017 88.52p 90.50p 88.52p 89.88p 1571091
09/05/2017 89.14p 90.56p 89.14p 90.14p 1010024
08/05/2017 90.14p 91.04p 88.16p 89.51p 4660516
05/05/2017 89.48p 90.14p 88.83p 89.24p 4145658
04/05/2017 89.82p 90.67p 88.99p 89.77p 4090248
03/05/2017 91.02p 91.02p 88.99p 89.14p 4187514
02/05/2017 89.86p 90.55p 88.82p 89.13p 4341933
28/04/2017 89.98p 90.15p 89.04p 89.47p 2514212
27/04/2017 90.00p 90.27p 88.76p 89.97p 1345108
26/04/2017 92.25p 92.42p 91.07p 91.49p 299916
25/04/2017 92.89p 92.94p 90.85p 91.79p 3741283
24/04/2017 89.36p 92.98p 89.36p 92.33p 428297
21/04/2017 88.77p 89.15p 88.65p 89.00p 244367
20/04/2017 88.37p 89.35p 88.13p 88.47p 640131
19/04/2017 89.54p 90.17p 88.76p 89.44p 428122
18/04/2017 90.89p 91.26p 89.54p 90.31p 1843840
13/04/2017 91.33p 91.33p 90.59p 90.89p 179018
12/04/2017 93.07p 93.07p 91.17p 91.68p 226527
11/04/2017 92.20p 92.97p 90.95p 91.90p 150320
10/04/2017 93.67p 93.74p 92.67p 93.32p 410176
07/04/2017 92.97p 93.27p 92.79p 93.27p 147369
06/04/2017 92.64p 93.60p 92.46p 93.58p 151768
05/04/2017 94.11p 94.19p 93.12p 93.46p 420180
04/04/2017 93.07p 93.89p 92.59p 93.15p 714027
03/04/2017 93.51p 93.73p 92.58p 93.52p 529091
31/03/2017 93.01p 93.89p 92.10p 92.78p 696103
30/03/2017 92.39p 93.16p 92.04p 92.75p 468859
29/03/2017 91.71p 92.33p 91.58p 92.15p 227324
28/03/2017 90.29p 91.54p 89.51p 91.38p 1763020
27/03/2017 89.61p 90.42p 89.27p 89.96p 710916
24/03/2017 89.68p 90.40p 89.28p 90.18p 419679
23/03/2017 88.54p 89.76p 88.12p 89.71p 480791
22/03/2017 87.82p 88.71p 87.45p 88.26p 411588
21/03/2017 89.51p 89.63p 88.42p 88.45p 161737
20/03/2017 88.86p 89.28p 88.58p 89.06p 291661
17/03/2017 89.34p 90.81p 89.18p 89.58p 145806
16/03/2017 90.39p 90.82p 89.28p 90.14p 413036
15/03/2017 89.04p 89.65p 88.53p 89.25p 1735804
14/03/2017 88.98p 89.22p 88.66p 89.11p 436238
13/03/2017 89.29p 89.50p 88.94p 89.01p 291226
10/03/2017 90.64p 90.93p 89.24p 89.89p 516415
09/03/2017 89.81p 90.89p 89.79p 90.89p 497976
08/03/2017 90.35p 90.82p 89.79p 90.25p 453019
07/03/2017 90.22p 90.68p 90.22p 90.26p 1006357
06/03/2017 90.01p 90.44p 87.60p 90.44p 239596
03/03/2017 88.54p 90.67p 88.54p 90.60p 158957
02/03/2017 90.12p 91.63p 89.81p 90.58p 280730
01/03/2017 88.54p 90.08p 88.37p 90.06p 395756
28/02/2017 87.80p 88.54p 87.31p 87.58p 517658
27/02/2017 87.68p 87.98p 87.24p 87.57p 1636991
24/02/2017 88.25p 88.25p 86.58p 87.54p 654323
23/02/2017 90.10p 90.47p 89.63p 90.32p 363893
22/02/2017 90.58p 90.72p 89.67p 89.86p 257782
21/02/2017 89.39p 90.44p 89.34p 89.69p 594757
20/02/2017 90.86p 90.86p 89.10p 89.35p 201019
17/02/2017 89.04p 89.46p 88.65p 89.25p 59650
16/02/2017 89.85p 90.21p 89.24p 89.61p 129686
15/02/2017 88.81p 90.20p 88.81p 90.15p 507949
14/02/2017 89.89p 90.55p 89.70p 90.07p 113042
13/02/2017 89.16p 90.71p 88.92p 89.99p 497084
10/02/2017 88.81p 89.21p 88.46p 88.57p 246901
09/02/2017 88.46p 88.46p 87.46p 87.82p 273750
08/02/2017 88.78p 89.37p 87.39p 87.52p 310682
07/02/2017 87.29p 89.27p 87.19p 88.85p 262233
06/02/2017 88.42p 89.39p 87.61p 87.82p 671943
03/02/2017 89.20p 89.48p 88.66p 89.24p 280856
02/02/2017 89.99p 90.40p 89.54p 89.95p 284523
01/02/2017 89.45p 90.79p 89.20p 90.29p 332377
31/01/2017 90.29p 90.72p 89.12p 89.32p 258314
30/01/2017 90.99p 91.07p 90.30p 90.90p 87756
27/01/2017 90.31p 91.30p 90.16p 91.18p 118611
26/01/2017 90.35p 90.80p 89.87p 90.07p 333497
25/01/2017 90.25p 90.57p 89.91p 89.98p 302617
24/01/2017 90.10p 90.10p 88.60p 88.94p 339728
23/01/2017 89.11p 89.79p 88.66p 89.11p 118349
20/01/2017 89.20p 89.93p 87.98p 87.98p 177166
19/01/2017 89.80p 90.30p 89.21p 89.21p 871058
18/01/2017 90.43p 90.43p 88.64p 88.70p 501518
17/01/2017 88.15p 88.89p 87.29p 88.46p 389038
16/01/2017 88.51p 88.77p 88.13p 88.21p 261759
13/01/2017 88.58p 89.31p 88.37p 88.79p 241001
12/01/2017 88.68p 89.09p 88.18p 88.71p 280288
11/01/2017 88.13p 89.46p 87.77p 89.44p 254333
10/01/2017 87.80p 88.45p 87.80p 88.08p 502389
09/01/2017 87.70p 87.78p 86.96p 87.75p 27700
06/01/2017 87.58p 87.67p 87.32p 87.53p 114228
05/01/2017 87.72p 88.10p 87.40p 87.71p 758895
04/01/2017 88.83p 88.83p 87.38p 87.50p 241036
03/01/2017 88.66p 88.90p 87.43p 87.93p 440616
30/12/2016 87.90p 87.90p 87.40p 87.69p 3961
29/12/2016 87.74p 88.08p 87.22p 87.78p 2237348
28/12/2016 87.76p 88.15p 87.50p 87.97p 1284783
23/12/2016 87.50p 87.72p 87.47p 87.47p 763
22/12/2016 87.32p 87.81p 87.30p 87.62p 396311
21/12/2016 87.46p 87.81p 87.33p 87.44p 370265
20/12/2016 87.79p 87.93p 87.00p 87.03p 457965
19/12/2016 86.09p 87.87p 86.09p 87.42p 1526446
16/12/2016 86.15p 87.74p 86.15p 87.14p 292556
15/12/2016 85.97p 86.49p 85.76p 86.33p 395273
14/12/2016 85.66p 86.33p 85.43p 85.96p 889641
13/12/2016 85.96p 86.13p 85.44p 86.13p 283037
12/12/2016 85.75p 86.07p 85.48p 86.07p 402772
09/12/2016 85.87p 86.05p 85.37p 86.05p 156258
08/12/2016 84.96p 85.99p 84.40p 85.99p 365649
07/12/2016 84.27p 84.87p 83.93p 84.33p 299272
06/12/2016 82.76p 83.24p 82.55p 82.69p 289387
05/12/2016 82.01p 83.90p 81.81p 82.82p 449068
02/12/2016 80.40p 81.20p 79.98p 80.86p 446268
01/12/2016 80.87p 81.21p 80.30p 80.39p 390917
30/11/2016 79.18p 81.76p 78.90p 81.38p 509301
29/11/2016 78.61p 78.81p 77.88p 78.31p 267782
28/11/2016 80.37p 80.60p 78.60p 79.02p 282468
25/11/2016 80.75p 80.79p 79.90p 79.90p 412860
24/11/2016 80.91p 81.04p 80.29p 80.36p 286794
23/11/2016 80.86p 80.93p 79.77p 80.31p 522243
22/11/2016 80.99p 81.17p 80.62p 81.07p 566392
21/11/2016 80.93p 81.62p 79.75p 80.08p 355106
18/11/2016 81.33p 81.33p 80.06p 80.38p 668178
17/11/2016 81.06p 81.32p 80.67p 80.68p 271537
16/11/2016 81.91p 82.04p 81.01p 81.45p 518371
15/11/2016 81.76p 82.48p 81.19p 81.69p 199489
14/11/2016 81.16p 82.06p 81.12p 81.39p 471187
11/11/2016 82.47p 82.47p 80.46p 80.83p 347077
10/11/2016 80.39p 81.72p 80.31p 81.04p 695612
09/11/2016 76.84p 80.13p 76.72p 79.96p 572422
08/11/2016 78.66p 79.39p 78.30p 79.32p 657385
07/11/2016 78.09p 78.68p 78.07p 78.68p 113558
04/11/2016 76.89p 77.29p 76.76p 77.11p 199682
03/11/2016 77.69p 77.89p 77.10p 77.59p 99611
02/11/2016 78.47p 78.96p 77.70p 78.15p 469308
01/11/2016 80.48p 80.80p 78.77p 79.24p 241274
31/10/2016 80.16p 80.69p 80.02p 80.12p 529545
28/10/2016 79.76p 80.79p 79.23p 80.30p 724822
27/10/2016 79.09p 80.26p 78.80p 79.87p 336802
26/10/2016 80.04p 80.06p 79.10p 79.30p 935567
25/10/2016 79.76p 80.86p 79.61p 80.68p 794976
24/10/2016 79.98p 80.61p 79.96p 80.52p 1754052
21/10/2016 79.83p 79.95p 79.33p 79.75p 217443
20/10/2016 79.16p 79.89p 78.79p 79.46p 362649
19/10/2016 77.44p 79.44p 77.44p 79.44p 869399
18/10/2016 78.86p 79.62p 78.79p 79.25p 460559
17/10/2016 78.99p 79.26p 78.27p 78.60p 569140
14/10/2016 78.08p 79.57p 77.69p 79.51p 396552
13/10/2016 77.24p 77.87p 77.24p 77.36p 277827
12/10/2016 78.62p 80.01p 78.18p 78.71p 653864
11/10/2016 78.33p 79.29p 78.23p 78.88p 468136
10/10/2016 77.96p 79.20p 75.50p 78.11p 441341
07/10/2016 78.16p 78.34p 77.65p 77.92p 1133226
06/10/2016 78.25p 78.73p 77.60p 78.07p 681907
05/10/2016 76.98p 77.45p 76.59p 76.95p 615148
04/10/2016 75.55p 77.97p 74.58p 77.97p 266328
03/10/2016 76.11p 76.14p 74.31p 75.96p 159376
30/09/2016 73.86p 76.31p 73.27p 75.96p 454347

*Close Price adjusted for both dividends and splits