BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
29/09/2016 74.78p 75.88p 74.06p 74.42p 581722
28/09/2016 74.59p 74.59p 72.48p 73.49p 266326
27/09/2016 72.34p 72.84p 71.94p 72.37p 498430
26/09/2016 73.01p 73.11p 72.35p 72.35p 316348
23/09/2016 73.31p 73.74p 72.92p 73.58p 503849
22/09/2016 72.39p 73.90p 71.56p 73.46p 820557
21/09/2016 71.84p 72.00p 71.54p 71.92p 428078
20/09/2016 70.91p 71.37p 70.69p 71.15p 99403
19/09/2016 70.89p 71.10p 70.58p 70.76p 752258
16/09/2016 71.23p 71.34p 70.13p 70.13p 519488
15/09/2016 71.00p 71.66p 70.89p 71.64p 242880
14/09/2016 71.32p 71.63p 71.00p 71.50p 765684
13/09/2016 70.53p 71.97p 70.53p 71.72p 1585548
12/09/2016 71.08p 71.42p 70.83p 70.99p 333467
09/09/2016 73.31p 73.56p 72.31p 72.98p 448673
08/09/2016 74.13p 74.42p 73.60p 73.65p 996225
07/09/2016 73.45p 74.46p 73.07p 73.94p 168005
06/09/2016 73.73p 73.76p 72.98p 73.22p 917099
05/09/2016 73.38p 73.56p 73.20p 73.47p 231071
02/09/2016 72.61p 73.21p 71.86p 73.03p 211494
01/09/2016 73.13p 73.45p 72.26p 72.43p 187681
31/08/2016 73.15p 73.22p 72.75p 73.05p 155675
30/08/2016 72.63p 73.57p 71.75p 73.46p 677533
26/08/2016 72.23p 72.82p 71.96p 72.68p 253465
25/08/2016 72.55p 72.70p 72.02p 72.29p 323086
24/08/2016 72.21p 73.16p 71.51p 72.92p 186977
23/08/2016 71.91p 72.95p 71.90p 72.63p 1136153
22/08/2016 72.27p 72.51p 71.12p 71.25p 141539
19/08/2016 72.52p 72.71p 71.99p 72.33p 116776
18/08/2016 72.61p 72.85p 72.23p 72.74p 573654
17/08/2016 73.21p 73.21p 71.81p 72.07p 78486
16/08/2016 72.57p 73.09p 72.32p 72.60p 139873
15/08/2016 71.50p 73.50p 71.50p 73.04p 61507
12/08/2016 72.97p 73.14p 72.62p 72.91p 266971
11/08/2016 72.71p 73.40p 72.41p 73.32p 786067
10/08/2016 72.32p 72.56p 71.20p 72.07p 168021
09/08/2016 70.35p 72.41p 70.14p 72.01p 312800
08/08/2016 70.14p 70.54p 69.92p 70.42p 321278
05/08/2016 69.23p 69.83p 68.61p 69.32p 411137
04/08/2016 69.44p 69.72p 68.52p 68.52p 862236
03/08/2016 69.00p 69.64p 68.56p 68.88p 945048
02/08/2016 70.39p 70.61p 68.61p 69.04p 283125
01/08/2016 70.82p 71.17p 70.00p 70.38p 382966
29/07/2016 68.91p 70.58p 68.91p 69.97p 266908
28/07/2016 70.20p 70.96p 70.16p 70.76p 433424
27/07/2016 70.26p 71.98p 69.39p 69.88p 449112
26/07/2016 71.83p 72.22p 71.36p 71.79p 256021
25/07/2016 71.77p 72.48p 71.57p 71.57p 634866
22/07/2016 71.49p 71.86p 71.21p 71.69p 158823
21/07/2016 72.00p 72.13p 71.14p 71.75p 596892
20/07/2016 71.82p 71.90p 71.27p 71.70p 182924
19/07/2016 71.26p 71.77p 70.54p 70.86p 430174
18/07/2016 72.10p 72.27p 71.43p 71.88p 151420
15/07/2016 71.47p 72.15p 71.24p 71.82p 206227
14/07/2016 70.72p 72.35p 70.72p 72.15p 779328
13/07/2016 69.89p 70.00p 69.44p 69.84p 143887
12/07/2016 68.96p 69.79p 68.60p 69.71p 228351
11/07/2016 68.29p 69.04p 68.16p 68.61p 103721
08/07/2016 66.25p 67.15p 65.86p 67.01p 319876
07/07/2016 66.46p 66.54p 65.71p 65.80p 325741
06/07/2016 67.32p 67.43p 65.53p 65.81p 157264
05/07/2016 68.10p 68.71p 67.20p 67.70p 128396
04/07/2016 69.64p 71.77p 68.85p 69.18p 53978
01/07/2016 69.09p 69.68p 68.49p 69.19p 71300
30/06/2016 67.22p 68.89p 66.96p 68.69p 158410
29/06/2016 67.40p 67.71p 66.76p 67.42p 232148
28/06/2016 66.50p 66.97p 65.71p 65.71p 649115
27/06/2016 66.39p 66.81p 64.80p 64.80p 186942
24/06/2016 67.41p 68.01p 64.15p 66.83p 571076
23/06/2016 71.00p 72.50p 70.91p 71.50p 124111
22/06/2016 70.33p 71.02p 69.96p 70.79p 115470
21/06/2016 69.67p 70.18p 69.38p 70.02p 65630
20/06/2016 69.28p 70.18p 69.19p 69.90p 260056
17/06/2016 68.18p 68.71p 67.46p 67.67p 903659
16/06/2016 66.65p 68.00p 66.65p 68.00p 530779
15/06/2016 67.07p 68.39p 66.80p 68.39p 726946
14/06/2016 65.98p 67.21p 65.84p 66.42p 698853
13/06/2016 66.71p 67.42p 66.64p 67.19p 183750
10/06/2016 69.06p 69.06p 67.35p 67.55p 177292
09/06/2016 69.92p 69.93p 69.00p 69.31p 86508
08/06/2016 70.39p 70.58p 70.00p 70.25p 269047
07/06/2016 69.54p 70.96p 69.38p 70.59p 182133
06/06/2016 68.76p 69.11p 68.51p 68.76p 229800
03/06/2016 69.63p 69.74p 67.67p 68.06p 198507
02/06/2016 69.83p 69.99p 69.40p 69.52p 289144
01/06/2016 69.50p 69.65p 69.03p 69.34p 117369
31/05/2016 69.95p 70.18p 69.42p 69.65p 219114
27/05/2016 69.79p 70.06p 69.65p 69.65p 24128
26/05/2016 70.77p 70.77p 69.65p 70.77p 97139
25/05/2016 69.53p 69.98p 69.50p 69.98p 80864
24/05/2016 66.96p 69.28p 66.83p 69.28p 165586
23/05/2016 66.78p 67.60p 66.78p 67.25p 158304
20/05/2016 67.26p 67.85p 66.45p 67.00p 215492
19/05/2016 66.75p 67.00p 65.82p 66.64p 188281
18/05/2016 67.14p 67.69p 67.05p 67.28p 82620
17/05/2016 67.89p 68.97p 67.47p 67.81p 52255
16/05/2016 67.73p 67.90p 67.73p 67.90p 3611
13/05/2016 66.13p 68.30p 66.00p 67.90p 264731
12/05/2016 67.45p 68.47p 66.48p 66.62p 171615
11/05/2016 69.00p 69.79p 68.16p 68.51p 1287452
10/05/2016 69.29p 69.35p 68.83p 68.94p 646883
09/05/2016 68.80p 69.77p 68.18p 68.75p 5210292
06/05/2016 67.48p 68.85p 67.48p 68.25p 153263
05/05/2016 67.50p 68.38p 67.31p 67.93p 869116
04/05/2016 66.87p 68.28p 66.87p 67.31p 145603
03/05/2016 68.56p 72.74p 67.90p 68.20p 383421
29/04/2016 74.38p 74.50p 71.78p 72.33p 1277825
28/04/2016 71.41p 73.04p 70.89p 72.99p 1666409
27/04/2016 70.82p 71.97p 70.51p 71.90p 1429133
26/04/2016 71.00p 71.42p 70.24p 70.45p 90884
25/04/2016 71.29p 71.32p 69.87p 70.14p 5503509
22/04/2016 71.00p 71.19p 70.71p 70.81p 109619
21/04/2016 71.20p 71.31p 70.52p 71.01p 640012
20/04/2016 69.92p 71.28p 69.68p 71.28p 186178
19/04/2016 68.92p 70.53p 67.60p 70.14p 319368
18/04/2016 66.98p 68.51p 66.98p 68.45p 268724
15/04/2016 68.53p 68.53p 67.92p 68.18p 211965
14/04/2016 67.09p 68.53p 67.09p 68.44p 82636
13/04/2016 66.08p 66.92p 66.08p 66.66p 517282
12/04/2016 64.01p 64.84p 63.94p 64.62p 170755
11/04/2016 63.09p 64.45p 62.86p 64.25p 150738
08/04/2016 62.78p 63.53p 61.66p 63.21p 61452
07/04/2016 63.20p 63.56p 61.66p 61.66p 172883
06/04/2016 63.19p 63.19p 62.28p 62.84p 167030
05/04/2016 63.47p 65.09p 62.48p 62.97p 244330
04/04/2016 64.99p 65.63p 64.83p 64.92p 309831
01/04/2016 65.33p 65.71p 64.52p 65.13p 329018
31/03/2016 66.72p 66.81p 66.00p 66.03p 50912
30/03/2016 66.34p 67.40p 66.34p 67.33p 26232
29/03/2016 66.60p 66.60p 65.69p 65.89p 19145
24/03/2016 66.93p 66.93p 65.82p 66.08p 168002
23/03/2016 67.61p 68.17p 66.90p 67.38p 188567
22/03/2016 66.44p 67.31p 66.09p 67.06p 314312
21/03/2016 65.94p 67.50p 65.84p 66.78p 32973
18/03/2016 65.07p 66.41p 65.07p 66.06p 128978
17/03/2016 66.07p 66.10p 64.74p 64.94p 74087
16/03/2016 65.00p 65.65p 64.99p 65.18p 101214
15/03/2016 65.03p 65.04p 64.61p 64.91p 125016
14/03/2016 65.22p 65.69p 65.01p 65.60p 106640
11/03/2016 63.35p 64.41p 63.01p 64.31p 30642
10/03/2016 64.25p 65.91p 62.16p 62.31p 34764
09/03/2016 63.82p 64.80p 63.82p 64.07p 68984
08/03/2016 63.13p 64.51p 63.00p 63.56p 205504
07/03/2016 62.15p 63.57p 61.65p 63.57p 26221
04/03/2016 63.33p 63.34p 62.65p 63.24p 83458
03/03/2016 62.51p 62.99p 62.51p 62.95p 22426
02/03/2016 62.65p 62.88p 61.70p 62.17p 238831
01/03/2016 60.31p 62.12p 60.30p 62.12p 88211
29/02/2016 60.20p 60.25p 58.57p 59.92p 71877
26/02/2016 59.74p 61.40p 59.74p 61.18p 107978
25/02/2016 58.95p 59.68p 58.46p 58.99p 54368
24/02/2016 59.83p 59.83p 57.82p 57.94p 26054
23/02/2016 60.78p 60.78p 59.78p 59.78p 42039
22/02/2016 60.65p 61.43p 60.65p 61.33p 4949
19/02/2016 60.58p 60.65p 59.71p 59.83p 147024
18/02/2016 60.25p 60.73p 59.48p 60.37p 167943
17/02/2016 58.55p 59.98p 58.55p 59.86p 9137
16/02/2016 59.56p 59.56p 58.08p 58.08p 130506
15/02/2016 58.92p 59.39p 58.92p 59.11p 198200
12/02/2016 57.31p 57.85p 57.00p 57.61p 153721
11/02/2016 57.17p 57.56p 56.49p 56.90p 51451
10/02/2016 57.87p 58.31p 57.52p 58.06p 4690
09/02/2016 57.83p 58.35p 57.14p 57.78p 21645
08/02/2016 59.83p 59.83p 57.36p 57.63p 3381
05/02/2016 59.22p 60.26p 58.95p 59.33p 142887
04/02/2016 60.19p 60.19p 58.31p 59.53p 102615
03/02/2016 58.63p 59.58p 58.49p 58.81p 83213
02/02/2016 60.17p 60.17p 58.24p 58.53p 57244
01/02/2016 61.53p 61.53p 59.99p 60.24p 58347
29/01/2016 61.77p 61.84p 60.32p 60.90p 6608
28/01/2016 60.42p 61.46p 60.42p 60.63p 674725
27/01/2016 59.21p 61.10p 59.21p 60.49p 89960
26/01/2016 60.26p 62.08p 60.19p 62.08p 144426
25/01/2016 63.34p 63.45p 61.27p 61.35p 400037
22/01/2016 63.32p 63.68p 62.87p 62.90p 381736
21/01/2016 59.88p 61.51p 59.85p 61.47p 120859
20/01/2016 59.93p 60.67p 59.32p 59.92p 82334
19/01/2016 62.32p 62.32p 61.16p 61.16p 172457
18/01/2016 61.55p 61.98p 60.79p 60.93p 228358
15/01/2016 63.72p 63.72p 61.35p 61.35p 225760
14/01/2016 63.58p 64.02p 62.18p 64.02p 467692
13/01/2016 65.27p 65.74p 64.07p 64.26p 144073
12/01/2016 63.26p 64.99p 63.25p 64.54p 252669
11/01/2016 63.49p 64.56p 63.25p 63.48p 125756
08/01/2016 64.46p 65.45p 63.68p 63.69p 61691
07/01/2016 64.89p 64.97p 63.49p 64.56p 331149
06/01/2016 66.86p 66.86p 65.21p 65.93p 20297
05/01/2016 67.43p 67.67p 66.30p 67.25p 70110
04/01/2016 69.28p 69.28p 67.09p 67.38p 112867
31/12/2015 70.76p 71.25p 70.76p 71.25p 0
30/12/2015 71.67p 71.67p 70.72p 71.25p 52838
29/12/2015 71.09p 71.63p 71.09p 71.25p 31208
24/12/2015 71.04p 71.04p 71.04p 71.04p 0
23/12/2015 69.67p 71.04p 69.67p 71.04p 57237
22/12/2015 69.51p 69.51p 67.92p 68.86p 9454
21/12/2015 70.06p 71.40p 68.95p 69.32p 62607
18/12/2015 69.89p 70.47p 69.89p 70.27p 333830
17/12/2015 71.49p 72.42p 71.17p 71.68p 126240
16/12/2015 69.99p 70.97p 69.70p 70.28p 245579
15/12/2015 68.88p 70.36p 68.88p 69.97p 126849

*Close Price adjusted for both dividends and splits