BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
01/08/2013 66.71p 68.31p 66.53p 67.67p 18685
31/07/2013 67.19p 67.19p 66.53p 66.53p 55036
30/07/2013 66.71p 68.23p 65.86p 67.42p 23976
29/07/2013 66.09p 67.24p 65.86p 66.78p 2116
26/07/2013 67.24p 67.24p 65.86p 65.86p 13417
25/07/2013 69.70p 69.70p 66.60p 66.81p 128297
24/07/2013 69.70p 69.86p 69.35p 69.63p 166564
23/07/2013 69.70p 71.35p 69.70p 69.86p 1697
22/07/2013 70.16p 70.29p 70.16p 70.16p 18182
19/07/2013 70.42p 70.42p 69.99p 70.01p 39931
18/07/2013 70.38p 70.69p 70.33p 70.33p 79877
17/07/2013 70.13p 71.29p 69.70p 70.86p 21576
16/07/2013 69.70p 70.10p 69.70p 70.04p 82816
15/07/2013 70.54p 70.79p 70.54p 70.54p 31115
12/07/2013 71.38p 71.38p 70.19p 70.19p 9992
11/07/2013 70.97p 71.32p 70.97p 71.32p 75622
10/07/2013 69.46p 70.93p 67.29p 69.76p 1542
09/07/2013 69.36p 70.93p 67.29p 69.69p 22354
08/07/2013 67.48p 69.25p 67.29p 69.25p 53909
05/07/2013 69.42p 69.42p 66.97p 67.29p 122433
04/07/2013 68.29p 69.07p 68.29p 68.96p 28944
03/07/2013 67.79p 69.85p 67.10p 67.45p 57083
02/07/2013 68.81p 69.85p 67.44p 68.32p 73974
01/07/2013 68.88p 68.88p 67.44p 68.47p 6026
28/06/2013 68.48p 70.21p 67.13p 68.82p 143228
27/06/2013 69.44p 69.44p 67.51p 68.24p 35808
26/06/2013 69.51p 70.43p 69.05p 69.88p 81082
25/06/2013 69.14p 69.74p 68.70p 69.17p 92874
24/06/2013 69.93p 69.93p 68.17p 68.54p 141584
21/06/2013 74.04p 74.04p 69.47p 69.88p 150668
20/06/2013 74.04p 74.18p 70.83p 71.17p 216961
19/06/2013 74.65p 75.57p 72.83p 74.18p 48966
18/06/2013 74.04p 74.70p 73.90p 74.51p 45879
17/06/2013 74.04p 74.21p 73.73p 74.21p 48705
14/06/2013 74.04p 74.04p 72.80p 73.00p 15839
13/06/2013 74.04p 74.04p 71.23p 72.18p 19104
12/06/2013 73.34p 74.02p 72.93p 72.93p 38020
11/06/2013 73.38p 74.50p 71.13p 73.25p 50635
10/06/2013 72.78p 74.30p 72.72p 73.96p 22964
07/06/2013 71.92p 72.88p 70.94p 72.86p 8862
06/06/2013 73.09p 73.36p 71.44p 71.44p 22512
05/06/2013 74.44p 74.96p 72.13p 72.89p 74070
04/06/2013 76.19p 76.25p 74.96p 74.96p 38283
03/06/2013 74.73p 76.29p 73.18p 75.72p 49747
31/05/2013 75.56p 75.60p 74.66p 75.53p 102767
30/05/2013 73.94p 75.19p 73.94p 74.92p 70942
29/05/2013 73.94p 75.63p 73.94p 74.61p 55781
28/05/2013 73.94p 75.87p 73.43p 75.63p 70406
24/05/2013 73.94p 73.94p 72.65p 73.43p 90891
23/05/2013 73.94p 74.26p 73.26p 74.21p 78318
22/05/2013 75.07p 75.41p 74.97p 75.05p 30550
21/05/2013 74.24p 75.35p 74.24p 75.13p 42652
20/05/2013 73.94p 74.22p 73.85p 73.99p 8806
17/05/2013 73.94p 74.35p 73.71p 74.34p 72467
16/05/2013 73.94p 74.13p 73.74p 73.88p 481
15/05/2013 72.62p 73.61p 72.62p 73.26p 123174
14/05/2013 72.62p 74.30p 72.62p 74.03p 14845
13/05/2013 73.56p 73.99p 71.65p 73.94p 46173
10/05/2013 72.62p 74.95p 71.64p 73.90p 40550
09/05/2013 73.28p 74.06p 73.00p 74.03p 6123
08/05/2013 73.32p 73.86p 73.32p 73.65p 32472
07/05/2013 72.94p 73.80p 72.94p 73.75p 54650
03/05/2013 71.60p 73.71p 68.00p 73.02p 411369
02/05/2013 72.00p 72.00p 70.74p 71.86p 312370
01/05/2013 72.00p 72.00p 70.31p 70.97p 0
30/04/2013 72.00p 72.00p 70.31p 70.97p 46481
29/04/2013 72.00p 72.00p 69.91p 70.31p 30613
26/04/2013 67.15p 72.96p 67.15p 72.93p 269429
25/04/2013 67.15p 70.00p 67.15p 69.74p 307444
24/04/2013 67.79p 68.47p 67.79p 68.47p 567188
23/04/2013 65.92p 67.96p 65.92p 67.89p 814794
22/04/2013 67.93p 67.93p 65.60p 66.04p 108409
19/04/2013 67.93p 67.93p 65.34p 65.80p 90714
18/04/2013 65.86p 66.85p 65.63p 65.87p 115405
17/04/2013 68.36p 68.36p 65.46p 65.67p 56903
16/04/2013 69.05p 69.05p 67.79p 68.30p 42737
15/04/2013 69.05p 69.05p 67.46p 68.29p 17413
12/04/2013 69.05p 69.86p 68.32p 68.40p 1177337
11/04/2013 68.11p 69.46p 68.11p 69.21p 51320
10/04/2013 67.17p 68.50p 67.03p 68.16p 136349
09/04/2013 68.84p 68.84p 66.65p 67.03p 42058
08/04/2013 67.33p 67.75p 66.65p 66.65p 45318
05/04/2013 69.08p 69.08p 66.75p 66.76p 30057
04/04/2013 69.62p 69.73p 68.73p 68.88p 100235
03/04/2013 70.37p 70.37p 69.24p 69.24p 44142
02/04/2013 68.15p 69.52p 68.15p 69.45p 14609
28/03/2013 68.15p 68.72p 67.91p 68.29p 78091
27/03/2013 69.82p 69.82p 67.82p 68.19p 13952
26/03/2013 70.71p 70.71p 69.40p 69.68p 3858
25/03/2013 70.71p 71.67p 69.54p 69.54p 6330
22/03/2013 71.07p 72.11p 69.49p 70.71p 102298
21/03/2013 74.07p 74.07p 70.78p 71.47p 76740
20/03/2013 73.51p 73.75p 73.03p 73.51p 204248
19/03/2013 74.04p 74.04p 73.08p 73.18p 29353
18/03/2013 74.07p 74.32p 73.43p 74.18p 99017
15/03/2013 75.47p 75.47p 74.24p 74.68p 74936
14/03/2013 74.29p 75.32p 74.12p 75.06p 115634
13/03/2013 73.37p 74.13p 73.14p 74.12p 35531
12/03/2013 73.19p 73.38p 73.08p 73.19p 35391
11/03/2013 73.57p 73.57p 73.03p 73.32p 66285
08/03/2013 73.61p 73.70p 73.06p 73.24p 28601
07/03/2013 73.43p 73.69p 72.89p 73.43p 7347
06/03/2013 72.50p 74.13p 72.50p 73.67p 6917
05/03/2013 72.00p 73.08p 72.00p 72.72p 87314
04/03/2013 71.38p 71.58p 70.82p 71.58p 50334
01/03/2013 72.08p 72.08p 71.01p 71.68p 83655
28/02/2013 74.51p 74.51p 71.87p 72.13p 23888
27/02/2013 72.25p 72.25p 71.23p 71.87p 70086
26/02/2013 74.51p 74.78p 71.66p 71.70p 36313
25/02/2013 74.51p 75.98p 74.51p 74.78p 15646
22/02/2013 74.51p 74.51p 72.86p 74.18p 110564
21/02/2013 74.51p 74.51p 72.48p 72.86p 30215
20/02/2013 73.78p 74.18p 73.61p 74.18p 4380
19/02/2013 71.21p 73.87p 71.21p 73.61p 56834
18/02/2013 70.97p 71.51p 70.92p 71.30p 53867
15/02/2013 72.53p 72.53p 70.68p 71.11p 503408
14/02/2013 72.24p 72.85p 71.45p 71.45p 9483
13/02/2013 71.71p 72.85p 71.53p 72.85p 1683
12/02/2013 71.64p 71.84p 71.51p 71.69p 11095
11/02/2013 72.18p 72.39p 71.72p 71.72p 97805
08/02/2013 71.85p 72.36p 71.85p 72.15p 41714
07/02/2013 71.85p 72.48p 71.44p 72.04p 41559
06/02/2013 75.00p 75.00p 71.87p 72.42p 230412
05/02/2013 75.00p 75.00p 73.21p 73.29p 68394
04/02/2013 75.00p 75.75p 73.14p 73.51p 233319
01/02/2013 75.00p 76.01p 74.97p 75.75p 50610
31/01/2013 74.94p 75.30p 74.66p 74.97p 61204
30/01/2013 75.93p 75.93p 74.60p 74.77p 92253
29/01/2013 75.00p 75.81p 75.00p 75.60p 31624
28/01/2013 75.20p 75.72p 75.07p 75.62p 76453
25/01/2013 73.71p 75.68p 73.71p 75.68p 67968
24/01/2013 72.86p 73.91p 72.82p 73.64p 68944
23/01/2013 71.63p 73.22p 71.63p 72.82p 62054
22/01/2013 73.77p 73.77p 72.80p 72.97p 64514
21/01/2013 71.63p 73.81p 71.63p 73.64p 24729
18/01/2013 73.47p 73.47p 73.07p 73.09p 10445
17/01/2013 72.16p 73.50p 72.16p 73.28p 67120
16/01/2013 71.63p 72.38p 71.63p 72.13p 63870
15/01/2013 71.63p 71.95p 71.54p 71.61p 3924
14/01/2013 71.63p 71.94p 71.31p 71.57p 36450
11/01/2013 71.63p 71.63p 70.74p 70.87p 20221
10/01/2013 71.63p 72.62p 70.92p 71.06p 558715
09/01/2013 71.63p 71.63p 70.49p 71.38p 8424
08/01/2013 71.63p 71.63p 70.19p 71.32p 129104
07/01/2013 71.63p 72.26p 71.55p 71.75p 16140
04/01/2013 71.63p 72.48p 71.56p 72.48p 3784
03/01/2013 72.82p 73.56p 72.35p 72.43p 197320
02/01/2013 71.63p 73.22p 71.63p 72.93p 107683
31/12/2012 71.63p 71.63p 71.14p 71.63p 2451
28/12/2012 71.63p 71.89p 71.14p 71.63p 43426
27/12/2012 71.63p 72.00p 70.72p 71.93p 101342
24/12/2012 71.63p 71.96p 71.05p 71.63p 0
21/12/2012 71.63p 71.96p 71.05p 71.39p 1006744
20/12/2012 71.63p 73.12p 71.63p 72.17p 31320
19/12/2012 71.63p 73.72p 71.63p 73.29p 14697
18/12/2012 71.63p 72.81p 71.63p 72.67p 104671
17/12/2012 72.07p 72.99p 71.82p 72.04p 84416
14/12/2012 71.94p 72.20p 71.93p 71.94p 58992
13/12/2012 71.63p 71.92p 70.91p 71.64p 81739
12/12/2012 71.25p 71.60p 70.90p 71.50p 15892
11/12/2012 68.38p 71.89p 68.38p 71.21p 83286
10/12/2012 68.38p 70.39p 68.38p 70.39p 199223
07/12/2012 68.38p 70.99p 68.38p 69.93p 6968
06/12/2012 68.38p 70.47p 68.38p 70.38p 899
05/12/2012 69.33p 69.38p 68.95p 68.95p 77587
04/12/2012 69.37p 70.53p 68.93p 68.93p 67355
03/12/2012 68.99p 70.32p 68.07p 69.40p 168170
30/11/2012 68.38p 69.49p 67.87p 69.07p 49183
29/11/2012 67.38p 69.92p 67.38p 68.57p 94303
28/11/2012 67.67p 69.11p 66.87p 68.04p 236450
27/11/2012 67.13p 68.82p 67.13p 67.72p 50966
26/11/2012 67.13p 67.63p 67.13p 67.57p 47822
23/11/2012 66.67p 67.64p 66.67p 67.43p 17575
22/11/2012 64.00p 67.60p 64.00p 66.58p 96203
21/11/2012 64.00p 65.99p 64.00p 65.99p 137907
20/11/2012 64.36p 65.83p 64.36p 65.71p 91035
19/11/2012 64.00p 64.47p 63.09p 64.47p 41261
16/11/2012 64.00p 64.00p 62.49p 62.49p 105600
15/11/2012 63.13p 63.35p 62.68p 63.08p 92006
14/11/2012 63.97p 64.20p 63.61p 63.62p 174136
13/11/2012 64.00p 64.17p 63.12p 64.17p 357618
12/11/2012 63.25p 63.40p 62.60p 63.22p 36526
09/11/2012 63.58p 63.58p 62.84p 63.28p 4418
08/11/2012 64.00p 64.00p 63.26p 63.26p 226523
07/11/2012 64.00p 65.50p 63.32p 63.32p 10607
06/11/2012 64.36p 65.01p 64.30p 65.01p 11877
05/11/2012 64.47p 65.29p 64.14p 64.43p 13529
02/11/2012 64.64p 65.33p 64.60p 65.32p 151729
01/11/2012 63.84p 64.76p 63.84p 64.57p 21169
31/10/2012 64.00p 64.41p 63.93p 64.11p 19817
30/10/2012 63.69p 64.37p 63.69p 64.14p 1379
29/10/2012 63.44p 64.20p 63.10p 63.53p 192494
26/10/2012 64.00p 64.00p 62.55p 63.66p 134554
25/10/2012 63.25p 65.01p 63.15p 63.44p 139309
24/10/2012 63.01p 63.20p 62.38p 62.60p 40285
23/10/2012 65.50p 65.50p 61.29p 62.55p 116298
22/10/2012 65.50p 65.79p 64.99p 64.99p 7308
19/10/2012 65.50p 66.10p 64.86p 65.68p 25275
18/10/2012 65.50p 66.83p 65.50p 66.15p 34455
17/10/2012 65.50p 65.74p 65.20p 65.55p 57730

*Close Price adjusted for both dividends and splits