BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
14/12/2015 69.24p 69.24p 67.89p 68.07p 355863
11/12/2015 70.45p 70.45p 68.54p 68.90p 149638
10/12/2015 70.60p 71.14p 70.18p 70.78p 60015
09/12/2015 71.97p 72.37p 70.43p 71.02p 51118
08/12/2015 72.40p 72.40p 70.90p 71.36p 64056
07/12/2015 72.96p 73.54p 72.38p 72.38p 218175
04/12/2015 72.78p 72.80p 71.73p 72.34p 39252
03/12/2015 75.96p 76.45p 72.88p 72.93p 372731
02/12/2015 76.67p 76.67p 76.10p 76.40p 78524
01/12/2015 78.20p 78.20p 76.68p 76.78p 147324
30/11/2015 77.46p 78.98p 77.45p 78.46p 119393
27/11/2015 78.40p 78.51p 77.55p 77.77p 8276
26/11/2015 77.93p 79.02p 77.93p 78.62p 30255
25/11/2015 76.57p 78.21p 76.57p 78.21p 64711
24/11/2015 77.19p 77.19p 76.14p 76.14p 56275
23/11/2015 77.68p 78.04p 77.68p 78.04p 8750
20/11/2015 77.74p 78.12p 77.46p 77.78p 60935
19/11/2015 77.18p 78.00p 77.18p 77.19p 54516
18/11/2015 75.82p 76.73p 75.82p 76.40p 9922
17/11/2015 74.96p 76.54p 74.96p 76.54p 87885
16/11/2015 73.21p 74.69p 73.21p 74.04p 4
13/11/2015 74.46p 74.70p 73.40p 73.87p 69137
12/11/2015 76.04p 76.44p 74.22p 74.82p 100836
11/11/2015 76.06p 76.70p 75.93p 75.94p 7634
10/11/2015 76.56p 76.63p 75.26p 75.75p 92189
09/11/2015 77.36p 77.55p 76.37p 76.37p 6869
06/11/2015 75.89p 77.64p 75.70p 77.43p 135028
05/11/2015 75.94p 76.14p 75.53p 75.74p 205649
04/11/2015 76.54p 77.28p 76.04p 76.06p 66223
03/11/2015 75.44p 76.17p 75.16p 76.17p 10583
02/11/2015 73.92p 75.35p 73.92p 75.12p 24807
30/10/2015 74.02p 74.53p 73.46p 74.51p 63959
29/10/2015 73.84p 73.89p 73.04p 73.58p 118999
28/10/2015 72.86p 73.60p 72.66p 73.36p 392222
27/10/2015 73.16p 74.22p 72.06p 73.07p 758348
26/10/2015 76.39p 77.30p 76.35p 76.74p 113308
23/10/2015 75.35p 76.98p 75.35p 76.68p 89780
22/10/2015 71.44p 74.57p 71.44p 74.57p 24271
21/10/2015 71.42p 71.70p 70.91p 71.61p 7334
20/10/2015 71.06p 71.31p 70.49p 71.22p 125955
19/10/2015 70.89p 71.53p 70.74p 71.31p 4283
16/10/2015 71.85p 71.95p 70.70p 71.00p 65335
15/10/2015 70.58p 71.37p 70.50p 71.37p 1359
14/10/2015 70.78p 70.78p 70.04p 70.23p 16858
13/10/2015 71.90p 71.90p 71.04p 71.75p 63181
12/10/2015 73.43p 73.63p 72.36p 72.36p 130725
09/10/2015 72.89p 73.45p 72.89p 73.37p 39332
08/10/2015 70.91p 71.98p 70.85p 71.90p 15654
07/10/2015 70.17p 72.03p 70.17p 70.93p 216225
06/10/2015 68.61p 69.77p 68.20p 69.63p 32892
05/10/2015 68.12p 69.01p 67.75p 68.83p 51142
02/10/2015 67.11p 68.16p 65.71p 66.72p 51772
01/10/2015 69.07p 69.07p 66.15p 66.30p 227397
30/09/2015 68.48p 68.63p 68.15p 68.39p 186721
29/09/2015 65.32p 66.89p 65.30p 66.82p 43863
28/09/2015 67.51p 67.83p 66.01p 66.01p 35699
25/09/2015 66.85p 67.97p 66.83p 67.94p 61428
24/09/2015 66.68p 66.68p 65.20p 65.61p 7372
23/09/2015 66.54p 67.51p 66.49p 66.75p 100722
22/09/2015 68.78p 68.79p 66.24p 66.39p 278001
21/09/2015 67.15p 68.50p 67.15p 68.46p 194121
18/09/2015 69.33p 69.33p 67.13p 67.58p 362493
17/09/2015 71.03p 71.03p 69.80p 69.89p 57728
16/09/2015 70.71p 70.97p 70.40p 70.54p 107805
15/09/2015 69.74p 70.33p 69.70p 70.29p 144459
14/09/2015 69.59p 70.12p 69.59p 70.04p 2667
11/09/2015 70.40p 70.40p 69.56p 69.62p 16306
10/09/2015 70.44p 70.48p 69.75p 70.32p 48730
09/09/2015 72.29p 72.30p 70.96p 71.02p 49367
08/09/2015 70.67p 71.59p 70.67p 70.90p 22876
07/09/2015 70.19p 70.23p 69.82p 69.82p 38398
04/09/2015 70.67p 70.78p 69.42p 69.60p 58143
03/09/2015 70.80p 71.84p 70.44p 71.40p 14433
02/09/2015 70.15p 70.78p 69.99p 70.31p 41978
01/09/2015 70.08p 70.12p 69.43p 69.98p 54101
28/08/2015 71.96p 71.96p 71.20p 71.71p 131068
27/08/2015 71.04p 72.45p 70.63p 72.17p 185797
26/08/2015 68.97p 69.90p 68.07p 68.82p 417770
25/08/2015 68.03p 70.05p 67.71p 70.05p 106665
24/08/2015 66.46p 68.11p 64.35p 66.21p 303006
21/08/2015 69.99p 71.69p 69.26p 69.68p 453869
20/08/2015 72.59p 72.76p 71.10p 71.29p 330175
19/08/2015 74.53p 74.65p 73.06p 73.07p 725576
18/08/2015 75.29p 75.52p 74.84p 75.33p 48278
17/08/2015 76.67p 77.16p 75.12p 75.69p 488675
14/08/2015 76.78p 77.15p 75.77p 76.18p 107995
13/08/2015 77.97p 77.97p 76.54p 76.67p 153319
12/08/2015 78.19p 78.19p 76.23p 76.68p 180427
11/08/2015 81.97p 82.34p 79.17p 79.36p 147586
10/08/2015 81.46p 82.45p 80.63p 82.44p 483094
07/08/2015 81.32p 81.66p 81.19p 81.32p 134510
06/08/2015 81.15p 81.78p 80.80p 81.57p 67464
05/08/2015 79.65p 81.55p 79.58p 81.24p 1245781
04/08/2015 79.01p 79.41p 79.01p 79.39p 86033
03/08/2015 78.46p 79.36p 78.16p 79.07p 56309
31/07/2015 77.64p 78.68p 77.51p 78.53p 862835
30/07/2015 77.76p 77.76p 76.76p 77.12p 50561
29/07/2015 77.60p 77.69p 76.95p 77.21p 82374
28/07/2015 77.42p 78.19p 77.03p 77.36p 15741
27/07/2015 78.88p 78.88p 76.38p 76.71p 32416
24/07/2015 80.17p 80.47p 78.49p 78.83p 2099878
23/07/2015 83.30p 83.30p 82.42p 82.79p 527651
22/07/2015 83.61p 83.93p 82.61p 82.61p 69189
21/07/2015 85.56p 85.56p 84.22p 84.22p 56832
20/07/2015 85.07p 85.85p 84.64p 85.29p 543367
17/07/2015 85.17p 85.19p 84.10p 84.15p 176995
16/07/2015 84.17p 85.35p 84.14p 85.04p 77725
15/07/2015 83.36p 84.00p 83.04p 83.97p 316781
14/07/2015 83.04p 83.62p 82.96p 83.51p 230668
13/07/2015 83.42p 83.42p 82.69p 83.14p 139467
10/07/2015 80.79p 81.96p 80.00p 81.93p 103202
09/07/2015 77.11p 78.89p 76.88p 78.79p 817157
08/07/2015 75.65p 77.13p 75.60p 76.89p 58932
07/07/2015 78.02p 78.21p 75.80p 76.20p 89108
06/07/2015 77.92p 78.76p 77.78p 77.81p 36744
03/07/2015 79.66p 80.02p 79.09p 79.70p 200245
02/07/2015 80.57p 80.60p 79.72p 79.74p 49427
01/07/2015 79.71p 81.38p 79.03p 80.58p 32811
30/06/2015 79.80p 80.13p 78.29p 79.11p 38290
29/06/2015 78.98p 81.21p 78.98p 80.28p 398572
26/06/2015 82.64p 83.84p 82.64p 83.14p 213082
25/06/2015 83.46p 84.70p 83.14p 83.36p 146961
24/06/2015 85.37p 85.57p 83.38p 83.61p 379669
23/06/2015 85.57p 85.85p 85.08p 85.22p 70278
22/06/2015 83.22p 84.72p 82.89p 84.47p 166471
19/06/2015 81.88p 82.81p 80.83p 81.18p 238287
18/06/2015 80.38p 81.86p 79.74p 81.80p 174530
17/06/2015 81.23p 81.71p 80.74p 80.85p 47362
16/06/2015 80.34p 81.17p 79.53p 81.11p 94248
15/06/2015 81.00p 81.58p 80.83p 81.58p 37786
12/06/2015 83.26p 83.27p 81.20p 82.56p 87446
11/06/2015 82.93p 84.54p 82.65p 83.36p 1760661
10/06/2015 80.57p 83.21p 80.51p 82.95p 157204
09/06/2015 80.54p 81.00p 79.89p 80.96p 119748
08/06/2015 81.58p 81.94p 80.99p 81.01p 13752
05/06/2015 82.42p 82.94p 82.14p 82.14p 741750
04/06/2015 83.43p 84.14p 82.67p 83.29p 67512
03/06/2015 83.44p 84.91p 83.03p 84.32p 288356
02/06/2015 84.44p 84.56p 82.85p 83.43p 132882
01/06/2015 84.79p 85.18p 83.76p 84.20p 47497
29/05/2015 86.39p 86.39p 84.16p 84.27p 111562
28/05/2015 86.18p 86.87p 85.50p 85.85p 187214
27/05/2015 86.08p 87.19p 85.13p 87.02p 77839
26/05/2015 88.32p 88.70p 85.76p 85.76p 278468
22/05/2015 88.26p 88.32p 87.72p 88.00p 1110918
21/05/2015 87.54p 88.15p 87.18p 87.81p 434047
20/05/2015 88.50p 88.50p 87.93p 87.98p 12243
19/05/2015 87.54p 88.75p 87.54p 88.42p 36601
18/05/2015 86.25p 87.38p 86.08p 86.82p 65654
15/05/2015 86.96p 87.41p 85.38p 85.82p 81757
14/05/2015 84.19p 87.05p 84.10p 86.93p 62746
13/05/2015 86.32p 87.09p 84.42p 84.67p 68295
12/05/2015 86.55p 86.55p 85.19p 86.10p 44496
11/05/2015 88.24p 88.67p 87.09p 87.51p 36126
08/05/2015 86.79p 88.63p 86.63p 88.43p 15496
07/05/2015 85.69p 86.43p 84.32p 86.43p 100049
06/05/2015 85.44p 87.14p 85.44p 86.28p 97886
05/05/2015 88.75p 89.61p 85.93p 86.31p 41162
01/05/2015 89.25p 89.25p 89.19p 89.19p 0
30/04/2015 90.86p 91.01p 87.11p 89.19p 155414
29/04/2015 92.57p 92.57p 88.90p 89.17p 78084
28/04/2015 93.91p 93.91p 91.94p 92.15p 217716
27/04/2015 92.00p 94.09p 91.43p 93.68p 258749
24/04/2015 90.86p 91.83p 90.51p 91.47p 970191
23/04/2015 91.28p 91.28p 89.39p 89.96p 33375
22/04/2015 92.84p 92.84p 90.72p 91.52p 10889
21/04/2015 92.80p 94.06p 92.39p 92.52p 407294
20/04/2015 89.96p 92.11p 89.96p 91.86p 1440816
17/04/2015 89.79p 91.78p 89.18p 89.30p 63244
16/04/2015 94.58p 94.58p 91.18p 91.43p 196990
15/04/2015 94.99p 95.64p 94.82p 94.82p 50247
14/04/2015 95.57p 95.90p 94.73p 94.81p 22410
13/04/2015 96.78p 96.83p 96.02p 96.39p 10338
10/04/2015 95.29p 97.19p 95.24p 96.50p 378911
09/04/2015 94.37p 95.02p 94.14p 94.57p 43317
08/04/2015 95.04p 95.20p 94.00p 94.13p 474473
07/04/2015 93.86p 95.44p 93.86p 95.23p 32085
02/04/2015 93.18p 93.18p 92.15p 92.74p 123129
01/04/2015 91.52p 94.34p 91.52p 93.34p 83605
31/03/2015 93.89p 94.64p 92.55p 92.90p 121991
30/03/2015 92.47p 94.35p 92.43p 94.31p 9074
27/03/2015 92.14p 92.48p 91.19p 92.04p 39216
26/03/2015 89.80p 91.50p 89.80p 91.03p 368266
25/03/2015 92.81p 92.90p 90.92p 91.21p 132039
24/03/2015 90.96p 92.72p 90.80p 92.47p 22312
23/03/2015 92.06p 92.11p 90.76p 91.55p 85514
20/03/2015 90.40p 92.50p 90.18p 92.11p 205143
19/03/2015 90.42p 91.87p 89.39p 89.96p 383143
18/03/2015 91.11p 91.11p 89.43p 90.32p 274298
17/03/2015 92.75p 92.75p 91.15p 91.23p 25264
16/03/2015 90.82p 93.27p 90.82p 93.15p 533000
13/03/2015 90.21p 90.63p 89.44p 90.38p 110915
12/03/2015 90.42p 90.62p 89.83p 90.39p 590059
11/03/2015 87.71p 90.54p 87.71p 90.49p 58031
10/03/2015 88.18p 88.18p 86.86p 87.78p 44625
09/03/2015 87.82p 88.63p 87.78p 88.63p 284388
06/03/2015 87.67p 88.49p 87.37p 88.41p 137604
05/03/2015 86.07p 87.53p 85.71p 87.33p 175512
04/03/2015 85.44p 85.85p 84.45p 85.36p 57574
03/03/2015 85.78p 86.72p 85.25p 85.63p 62021

*Close Price adjusted for both dividends and splits