BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
02/03/2015 85.76p 86.24p 85.40p 85.64p 57930
27/02/2015 86.72p 86.83p 83.89p 85.14p 207235
26/02/2015 85.33p 87.02p 85.33p 86.79p 103011
25/02/2015 84.64p 85.20p 84.45p 84.83p 94031
24/02/2015 83.54p 84.95p 83.45p 84.68p 153281
23/02/2015 84.48p 84.61p 83.11p 83.16p 83094
20/02/2015 82.50p 83.49p 82.24p 83.32p 132038
19/02/2015 82.68p 82.90p 82.01p 82.47p 76250
18/02/2015 82.69p 83.12p 82.54p 82.54p 64180
17/02/2015 82.00p 82.74p 81.39p 82.00p 172335
16/02/2015 83.27p 83.44p 82.81p 83.11p 3680
13/02/2015 83.17p 84.00p 83.17p 83.46p 109789
12/02/2015 80.97p 83.11p 80.97p 82.82p 39633
11/02/2015 80.72p 81.15p 80.47p 81.09p 211943
10/02/2015 80.15p 81.51p 80.06p 80.46p 328751
09/02/2015 80.19p 80.42p 79.38p 80.25p 52709
06/02/2015 81.40p 81.50p 80.69p 80.78p 15912
05/02/2015 80.61p 81.52p 80.39p 81.51p 9604
04/02/2015 81.07p 81.54p 80.43p 80.80p 71499
03/02/2015 81.25p 82.01p 80.78p 80.89p 19545
02/02/2015 79.75p 81.15p 79.75p 80.99p 220942
30/01/2015 79.74p 80.00p 78.96p 79.62p 255700
29/01/2015 77.89p 79.30p 77.87p 78.92p 28755
28/01/2015 77.96p 78.65p 77.44p 78.45p 159913
27/01/2015 77.74p 78.35p 76.75p 77.00p 166846
26/01/2015 75.54p 77.89p 75.23p 77.63p 74234
23/01/2015 76.44p 77.05p 75.96p 77.05p 438757
22/01/2015 74.61p 76.04p 74.22p 75.63p 90826
21/01/2015 74.19p 74.66p 72.95p 74.48p 78816
20/01/2015 73.93p 74.19p 73.53p 73.82p 82494
19/01/2015 73.37p 73.75p 72.79p 73.33p 45359
16/01/2015 71.68p 73.00p 71.12p 72.79p 329237
15/01/2015 70.53p 72.34p 70.53p 71.69p 127338
14/01/2015 70.07p 71.46p 69.71p 70.48p 310760
13/01/2015 68.75p 71.51p 68.51p 71.09p 119226
12/01/2015 69.39p 69.40p 68.22p 68.78p 46224
09/01/2015 69.83p 70.15p 67.55p 67.64p 121403
08/01/2015 68.25p 70.07p 68.25p 70.07p 303266
07/01/2015 67.06p 67.85p 66.93p 66.93p 124993
06/01/2015 67.01p 67.87p 66.42p 66.88p 530366
05/01/2015 69.43p 69.71p 66.61p 66.71p 159701
02/01/2015 70.29p 70.57p 69.18p 69.46p 160651
31/12/2014 69.83p 70.77p 69.83p 70.77p 628
30/12/2014 70.79p 70.79p 69.88p 70.77p 38907
29/12/2014 70.77p 71.14p 70.04p 70.77p 6650
24/12/2014 70.77p 70.82p 70.77p 70.82p 0
23/12/2014 70.29p 71.01p 70.29p 70.82p 33022
22/12/2014 69.95p 70.80p 69.95p 70.11p 48128
19/12/2014 70.93p 70.93p 68.39p 69.39p 554152
18/12/2014 69.54p 70.92p 69.54p 70.46p 333915
17/12/2014 68.49p 69.47p 67.60p 69.24p 1041303
16/12/2014 67.21p 68.90p 65.78p 68.68p 200045
15/12/2014 71.31p 71.31p 66.93p 67.22p 161454
12/12/2014 70.15p 70.57p 68.92p 69.07p 24291
11/12/2014 72.26p 72.96p 71.92p 72.81p 463369
10/12/2014 73.42p 73.42p 71.96p 71.96p 92043
09/12/2014 72.82p 73.36p 72.33p 72.60p 65857
08/12/2014 73.42p 74.30p 73.42p 73.52p 165925
05/12/2014 73.42p 74.30p 73.33p 74.06p 29627
04/12/2014 73.42p 74.29p 72.68p 72.68p 59828
03/12/2014 72.00p 73.82p 72.00p 73.73p 89925
02/12/2014 72.00p 73.87p 72.00p 73.41p 82962
01/12/2014 72.00p 72.55p 71.45p 72.19p 393950
28/11/2014 74.94p 74.94p 71.57p 72.52p 137990
27/11/2014 74.94p 76.15p 74.14p 74.21p 13190
26/11/2014 74.74p 75.32p 74.74p 75.25p 12431
25/11/2014 71.60p 75.09p 71.60p 74.44p 56143
24/11/2014 71.60p 75.10p 71.60p 74.39p 122637
21/11/2014 71.46p 73.94p 71.46p 73.94p 80402
20/11/2014 69.00p 71.10p 69.00p 70.88p 56366
19/11/2014 69.00p 71.73p 69.00p 71.43p 193201
18/11/2014 69.00p 71.72p 69.00p 71.58p 114281
17/11/2014 69.00p 69.55p 68.86p 69.51p 116243
14/11/2014 69.06p 69.25p 68.45p 68.97p 43066
13/11/2014 69.00p 69.88p 68.63p 68.73p 16145
12/11/2014 69.00p 69.35p 69.00p 69.25p 53416
11/11/2014 69.00p 70.31p 69.00p 70.19p 6429
10/11/2014 69.00p 70.53p 69.00p 69.96p 18539
07/11/2014 69.00p 71.03p 69.00p 69.96p 94335
06/11/2014 69.00p 71.50p 69.00p 70.93p 75858
05/11/2014 68.82p 70.06p 68.75p 69.89p 405438
04/11/2014 69.00p 69.70p 68.05p 68.05p 89800
03/11/2014 70.14p 70.31p 69.08p 69.08p 334951
31/10/2014 69.00p 70.37p 69.00p 70.25p 198666
30/10/2014 68.71p 68.71p 66.69p 68.51p 61934
29/10/2014 69.00p 69.20p 68.34p 68.66p 83840
28/10/2014 69.00p 69.00p 66.94p 68.45p 110782
27/10/2014 69.35p 69.35p 66.07p 66.47p 41005
24/10/2014 70.60p 70.60p 68.03p 68.58p 241428
23/10/2014 69.00p 71.11p 69.00p 71.11p 431742
22/10/2014 69.00p 70.35p 69.00p 69.96p 88732
21/10/2014 67.53p 69.58p 67.47p 69.25p 93394
20/10/2014 68.00p 69.20p 67.67p 67.96p 222335
17/10/2014 64.29p 69.31p 64.29p 69.23p 274599
16/10/2014 66.32p 67.25p 64.74p 66.96p 181381
15/10/2014 67.89p 67.89p 65.61p 65.69p 121584
14/10/2014 67.63p 67.83p 66.45p 67.60p 27818
13/10/2014 66.75p 68.46p 66.11p 67.78p 68696
10/10/2014 67.75p 67.79p 66.39p 66.68p 102933
09/10/2014 69.13p 69.32p 68.32p 68.42p 100880
08/10/2014 68.36p 68.53p 67.70p 68.04p 595894
07/10/2014 69.88p 69.93p 68.78p 68.83p 79585
06/10/2014 71.30p 71.33p 69.92p 70.17p 216300
03/10/2014 70.90p 70.90p 69.77p 70.90p 0
02/10/2014 70.50p 71.77p 69.58p 69.77p 510718
01/10/2014 72.32p 72.56p 70.80p 70.81p 221517
30/09/2014 72.34p 72.86p 72.28p 72.71p 45203
29/09/2014 72.43p 73.00p 72.06p 72.43p 83896
26/09/2014 72.53p 73.43p 72.38p 73.27p 107137
25/09/2014 75.64p 75.64p 72.51p 72.51p 88980
24/09/2014 75.23p 75.66p 75.00p 75.60p 23210
23/09/2014 76.47p 76.60p 75.41p 75.69p 129346
22/09/2014 76.82p 77.16p 76.69p 76.82p 20831
19/09/2014 77.69p 78.00p 77.14p 77.30p 101685
18/09/2014 76.39p 76.71p 76.31p 76.39p 244025
17/09/2014 76.54p 76.79p 76.22p 76.54p 102478
16/09/2014 76.46p 76.46p 75.64p 75.64p 196661
15/09/2014 76.71p 77.11p 76.58p 77.11p 46376
12/09/2014 77.42p 77.47p 76.83p 76.99p 4878
11/09/2014 77.86p 77.86p 76.88p 76.99p 28646
10/09/2014 77.21p 77.60p 77.00p 77.24p 61377
09/09/2014 77.71p 77.89p 77.49p 77.71p 187037
08/09/2014 78.56p 78.56p 77.75p 77.76p 90588
05/09/2014 78.50p 78.60p 77.78p 78.50p 14685
04/09/2014 78.42p 78.80p 77.87p 78.46p 41343
03/09/2014 78.70p 79.75p 78.68p 79.54p 87977
02/09/2014 78.35p 78.90p 78.10p 78.33p 26248
01/09/2014 78.48p 78.48p 77.60p 77.68p 48087
29/08/2014 78.23p 78.57p 77.19p 77.82p 48747
28/08/2014 78.94p 78.94p 77.60p 78.18p 15562
27/08/2014 79.68p 79.68p 78.96p 79.26p 81346
26/08/2014 78.61p 79.50p 78.21p 79.40p 98539
22/08/2014 77.35p 77.35p 76.43p 76.57p 74500
21/08/2014 76.44p 77.32p 76.00p 77.21p 46288
20/08/2014 76.19p 76.21p 75.54p 76.07p 167595
19/08/2014 76.46p 76.74p 76.08p 76.47p 26010
18/08/2014 75.75p 76.39p 75.75p 76.29p 767747
15/08/2014 75.75p 77.19p 74.64p 74.71p 13187
14/08/2014 75.75p 76.36p 75.43p 76.18p 81519
13/08/2014 75.75p 76.14p 75.30p 76.13p 26173
12/08/2014 75.75p 75.90p 74.18p 74.29p 58316
11/08/2014 75.75p 75.76p 75.15p 75.50p 77184
08/08/2014 75.75p 75.75p 73.40p 74.04p 45790
07/08/2014 74.83p 75.58p 74.49p 74.76p 139796
06/08/2014 75.75p 75.75p 73.65p 75.23p 56252
05/08/2014 75.00p 75.25p 74.50p 74.99p 9493
04/08/2014 75.75p 76.47p 74.50p 74.50p 33368
01/08/2014 79.82p 79.82p 75.31p 75.82p 107590
31/07/2014 79.82p 79.93p 77.57p 77.57p 228442
30/07/2014 79.82p 80.82p 79.67p 79.93p 4116
29/07/2014 80.40p 81.63p 80.40p 81.19p 24595
28/07/2014 83.83p 83.83p 79.95p 80.22p 10993
25/07/2014 83.83p 83.83p 80.37p 80.45p 27514
24/07/2014 83.83p 83.83p 81.40p 82.07p 130054
23/07/2014 83.28p 83.71p 82.72p 83.28p 74569
22/07/2014 83.83p 83.83p 82.72p 82.72p 5135
21/07/2014 83.46p 83.46p 81.93p 82.08p 30787
18/07/2014 83.31p 83.38p 82.98p 83.31p 11403
17/07/2014 84.42p 84.65p 83.63p 83.81p 79070
16/07/2014 83.73p 84.78p 83.73p 84.65p 353128
15/07/2014 83.83p 84.54p 83.27p 83.43p 68166
14/07/2014 83.69p 84.64p 83.13p 84.54p 20739
11/07/2014 83.56p 83.96p 83.10p 83.13p 112235
10/07/2014 85.32p 85.32p 83.45p 83.45p 119931
09/07/2014 84.76p 85.36p 84.76p 85.36p 15105
08/07/2014 84.76p 85.51p 84.76p 84.93p 37282
07/07/2014 84.76p 87.23p 84.76p 86.07p 25962
04/07/2014 87.23p 87.41p 87.18p 87.23p 71580
03/07/2014 84.76p 87.36p 84.76p 87.36p 109651
02/07/2014 84.76p 85.74p 84.76p 85.68p 782
01/07/2014 85.24p 85.32p 84.78p 85.22p 7278
30/06/2014 84.86p 85.59p 84.86p 85.36p 16391
27/06/2014 84.76p 84.94p 84.33p 84.33p 44200
26/06/2014 84.76p 86.05p 84.76p 84.94p 1610
25/06/2014 86.25p 86.64p 86.03p 86.30p 47826
24/06/2014 87.10p 87.10p 86.47p 86.64p 1513
23/06/2014 84.76p 87.47p 84.76p 87.07p 116278
20/06/2014 84.76p 88.21p 84.76p 87.64p 381900
19/06/2014 84.76p 87.40p 84.76p 87.33p 79703
18/06/2014 86.18p 86.56p 86.05p 86.17p 130398
17/06/2014 84.76p 86.11p 84.76p 85.85p 11465
16/06/2014 84.76p 85.60p 84.76p 85.60p 18957
13/06/2014 84.76p 86.17p 84.76p 85.45p 15610
12/06/2014 85.72p 86.17p 85.72p 86.17p 100
11/06/2014 84.76p 85.99p 84.76p 85.74p 54878
10/06/2014 86.11p 86.11p 85.65p 85.68p 9803
09/06/2014 85.95p 86.14p 85.86p 85.95p 34646
06/06/2014 84.76p 85.89p 84.76p 85.89p 48615
05/06/2014 85.05p 85.80p 84.82p 85.23p 188902
04/06/2014 84.76p 85.32p 84.60p 85.32p 109975
03/06/2014 84.76p 84.86p 84.30p 84.60p 67949
02/06/2014 84.89p 84.96p 84.46p 84.46p 50491
30/05/2014 84.76p 84.76p 84.27p 84.43p 118740
29/05/2014 84.38p 84.77p 84.30p 84.63p 58547
28/05/2014 84.44p 84.81p 84.04p 84.30p 118175
27/05/2014 83.58p 84.44p 83.58p 84.04p 134724
23/05/2014 81.00p 83.09p 81.00p 82.68p 99053
22/05/2014 83.04p 83.07p 82.64p 82.64p 55013
21/05/2014 81.00p 83.00p 81.00p 82.97p 270960
20/05/2014 81.00p 82.43p 81.00p 82.19p 62352

*Close Price adjusted for both dividends and splits