BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
16/10/2012 65.50p 66.07p 65.18p 65.71p 24519
15/10/2012 65.50p 65.50p 64.51p 64.92p 14048
12/10/2012 64.93p 65.54p 64.38p 64.50p 77351
11/10/2012 65.75p 65.85p 64.45p 64.96p 141756
10/10/2012 65.75p 65.75p 63.99p 64.22p 23799
09/10/2012 65.75p 65.75p 64.19p 64.19p 910
08/10/2012 65.75p 65.82p 65.47p 65.54p 105091
05/10/2012 65.75p 66.74p 65.52p 66.63p 44806
04/10/2012 67.14p 67.14p 65.49p 65.64p 120992
03/10/2012 66.43p 66.88p 66.43p 66.75p 1832
02/10/2012 66.98p 67.50p 66.57p 66.75p 37541
01/10/2012 65.69p 68.14p 65.69p 67.43p 48832
28/09/2012 66.89p 67.14p 65.65p 65.76p 30037
27/09/2012 67.26p 68.36p 65.75p 66.64p 34400
26/09/2012 67.15p 67.77p 65.80p 67.03p 31073
25/09/2012 67.53p 68.20p 67.00p 67.88p 44368
24/09/2012 67.63p 67.80p 67.20p 67.25p 147113
21/09/2012 67.45p 68.26p 67.02p 67.94p 101785
20/09/2012 66.33p 67.44p 65.45p 67.36p 136488
19/09/2012 67.11p 67.24p 66.67p 66.96p 347250
18/09/2012 65.90p 67.13p 65.90p 66.95p 239260
17/09/2012 66.38p 67.17p 65.19p 66.58p 21870
14/09/2012 66.47p 67.35p 65.79p 66.53p 121119
13/09/2012 65.68p 66.29p 64.13p 65.06p 52998
12/09/2012 65.94p 66.61p 65.66p 65.71p 106162
11/09/2012 63.93p 65.72p 63.93p 65.64p 67758
10/09/2012 63.87p 65.13p 63.87p 64.25p 40718
07/09/2012 63.86p 64.72p 63.67p 64.42p 254865
06/09/2012 61.62p 63.90p 61.62p 63.84p 16921
05/09/2012 61.51p 61.76p 60.51p 61.51p 228990
04/09/2012 62.56p 62.98p 61.51p 61.56p 35796
03/09/2012 61.60p 62.63p 61.60p 62.26p 4308
31/08/2012 61.08p 63.05p 61.08p 62.29p 74894
30/08/2012 62.22p 62.22p 60.98p 60.98p 33524
29/08/2012 62.41p 62.53p 61.91p 62.44p 6476
28/08/2012 62.45p 63.64p 61.54p 62.33p 1344
24/08/2012 61.65p 61.76p 60.63p 61.38p 20334
23/08/2012 62.90p 64.11p 61.52p 62.67p 12335
22/08/2012 62.51p 63.40p 62.20p 62.41p 121944
21/08/2012 62.47p 63.04p 62.47p 63.04p 152
20/08/2012 62.06p 62.38p 62.05p 62.33p 27443
17/08/2012 61.66p 62.43p 61.40p 61.94p 102854
16/08/2012 61.35p 61.73p 60.99p 61.34p 57334
15/08/2012 61.10p 61.94p 60.11p 61.32p 55547
14/08/2012 60.94p 61.42p 60.94p 61.28p 53519
13/08/2012 60.75p 61.29p 60.51p 61.04p 9264
10/08/2012 60.76p 60.97p 60.50p 60.97p 18383
09/08/2012 61.08p 61.70p 59.82p 61.03p 98892
08/08/2012 60.53p 61.80p 59.99p 60.96p 26872
07/08/2012 60.28p 61.98p 60.28p 61.23p 109064
06/08/2012 59.92p 60.72p 59.71p 60.40p 281559
03/08/2012 57.60p 59.71p 57.60p 58.69p 279685
02/08/2012 59.07p 60.42p 57.53p 57.65p 27194
01/08/2012 59.03p 59.88p 58.65p 59.41p 46601
31/07/2012 60.08p 61.25p 59.45p 59.58p 13073
30/07/2012 59.41p 60.42p 59.18p 59.63p 34716
27/07/2012 57.92p 59.04p 57.58p 59.04p 317676
26/07/2012 55.90p 58.12p 55.28p 58.12p 127009
25/07/2012 55.83p 56.56p 55.83p 56.26p 83588
24/07/2012 56.27p 57.12p 55.99p 56.63p 122691
23/07/2012 57.38p 57.40p 55.78p 55.78p 108848
20/07/2012 58.55p 58.94p 57.99p 57.99p 85167
19/07/2012 57.72p 58.83p 57.72p 58.57p 26968
18/07/2012 57.10p 57.66p 56.44p 57.10p 26811
17/07/2012 56.51p 57.68p 56.35p 56.51p 106996
16/07/2012 56.12p 56.52p 56.12p 56.15p 6421
13/07/2012 55.03p 56.86p 54.95p 55.72p 114273
12/07/2012 54.67p 55.22p 53.83p 54.69p 56697
11/07/2012 55.19p 55.81p 54.78p 55.53p 826421
10/07/2012 55.58p 56.77p 54.69p 55.44p 78420
09/07/2012 55.83p 56.22p 55.30p 55.83p 391114
06/07/2012 56.90p 57.03p 56.10p 56.79p 165751
05/07/2012 57.10p 57.51p 56.50p 57.10p 69414
04/07/2012 56.45p 58.01p 56.43p 57.12p 38150
03/07/2012 55.42p 56.70p 55.02p 55.72p 96217
02/07/2012 54.62p 56.48p 54.62p 55.22p 62988
29/06/2012 53.44p 54.74p 53.31p 54.51p 59282
28/06/2012 53.22p 53.35p 51.15p 51.78p 168022
27/06/2012 53.21p 53.35p 51.99p 53.03p 21425
26/06/2012 52.90p 53.97p 52.82p 52.90p 11611
25/06/2012 53.82p 54.24p 52.56p 52.97p 59280
22/06/2012 55.48p 55.48p 53.96p 53.96p 213527
21/06/2012 56.53p 58.05p 56.35p 56.49p 38314
20/06/2012 56.99p 57.85p 56.71p 56.90p 99925
19/06/2012 56.24p 57.35p 56.17p 56.28p 115625
18/06/2012 56.74p 56.74p 55.60p 56.03p 173489
15/06/2012 55.63p 56.18p 55.45p 56.01p 292683
14/06/2012 55.76p 55.76p 54.80p 55.22p 208989
13/06/2012 56.15p 56.15p 55.10p 55.42p 183601
12/06/2012 55.65p 56.27p 55.18p 55.95p 135398
11/06/2012 56.67p 57.72p 55.78p 56.62p 322478
08/06/2012 55.28p 55.82p 54.99p 55.19p 20282
07/06/2012 54.96p 56.10p 54.96p 55.65p 52709
06/06/2012 53.93p 54.94p 53.80p 54.65p 341677
01/06/2012 56.31p 56.31p 54.06p 54.68p 112979
31/05/2012 56.72p 56.72p 55.19p 56.53p 248626
30/05/2012 57.58p 57.58p 56.69p 56.72p 333676
29/05/2012 57.72p 58.04p 57.55p 57.80p 33518
28/05/2012 57.76p 58.29p 57.50p 57.67p 106097
25/05/2012 57.16p 57.70p 55.68p 56.99p 173200
24/05/2012 57.40p 57.40p 56.38p 57.05p 160874
23/05/2012 57.61p 58.31p 56.51p 57.26p 99641
22/05/2012 57.96p 58.95p 56.93p 58.25p 40108
21/05/2012 56.97p 57.96p 56.72p 57.61p 232491
18/05/2012 56.44p 57.30p 56.10p 56.87p 227714
17/05/2012 57.58p 57.58p 56.82p 56.90p 210202
16/05/2012 56.84p 57.76p 56.47p 57.42p 139512
15/05/2012 57.96p 58.22p 56.38p 57.15p 399495
14/05/2012 57.99p 58.23p 57.14p 57.80p 193529
11/05/2012 57.96p 58.93p 57.44p 58.74p 125230
10/05/2012 58.04p 58.81p 57.03p 58.17p 53098
09/05/2012 57.74p 58.53p 56.16p 57.48p 398569
08/05/2012 58.94p 58.94p 57.06p 57.32p 313919
04/05/2012 60.72p 60.73p 59.48p 59.48p 375328
03/05/2012 61.72p 63.09p 60.50p 60.73p 370744
02/05/2012 62.77p 63.99p 60.98p 60.98p 9449
01/05/2012 63.42p 63.42p 62.19p 62.72p 0
30/04/2012 63.42p 63.42p 62.19p 62.72p 204076
27/04/2012 63.55p 65.26p 63.30p 64.05p 141215
26/04/2012 65.42p 65.46p 64.12p 64.96p 105689
25/04/2012 64.35p 65.54p 64.04p 65.21p 261278
24/04/2012 64.25p 65.01p 62.86p 63.79p 299810
23/04/2012 65.63p 65.63p 63.51p 63.54p 138597
20/04/2012 65.38p 67.21p 65.35p 66.04p 15168400
19/04/2012 65.08p 66.47p 64.83p 64.83p 630879
18/04/2012 65.28p 65.39p 64.33p 64.64p 118446
17/04/2012 63.21p 65.61p 63.21p 65.51p 73509
16/04/2012 61.78p 63.29p 61.70p 62.87p 86405
13/04/2012 63.47p 63.54p 61.07p 61.57p 173379
12/04/2012 62.63p 64.47p 62.63p 63.35p 76668
11/04/2012 61.90p 63.86p 61.57p 62.90p 79192
10/04/2012 62.78p 63.85p 62.00p 63.39p 33824
05/04/2012 63.80p 63.90p 62.72p 62.80p 32019
04/04/2012 65.32p 65.32p 63.53p 64.31p 45499
03/04/2012 66.85p 66.92p 65.69p 66.34p 7662
02/04/2012 65.50p 66.61p 65.35p 65.56p 32865
30/03/2012 65.41p 65.61p 64.93p 65.55p 17983
29/03/2012 65.89p 65.98p 64.25p 65.01p 274751
28/03/2012 67.11p 67.40p 65.85p 65.85p 121059
27/03/2012 67.43p 68.03p 67.07p 67.21p 260864
26/03/2012 66.08p 67.08p 66.01p 66.88p 63881
23/03/2012 65.93p 66.84p 64.88p 65.40p 1316480
22/03/2012 67.02p 67.02p 65.30p 65.89p 169900
21/03/2012 67.55p 67.80p 66.80p 67.32p 168723
20/03/2012 67.89p 68.42p 67.17p 67.46p 851333
19/03/2012 67.92p 67.92p 66.06p 67.14p 218472
16/03/2012 67.39p 68.33p 67.17p 68.31p 224932
15/03/2012 66.63p 67.45p 66.63p 67.14p 38665
14/03/2012 66.75p 67.07p 66.30p 66.68p 101165
13/03/2012 65.94p 67.45p 65.94p 66.68p 47004
12/03/2012 65.12p 65.52p 64.90p 65.44p 130119
09/03/2012 65.05p 65.63p 64.92p 64.92p 95992
08/03/2012 63.58p 65.04p 63.55p 64.89p 91324
07/03/2012 62.51p 63.01p 61.52p 62.97p 606040
06/03/2012 65.33p 65.33p 62.42p 62.81p 369750
05/03/2012 65.82p 66.11p 65.32p 65.56p 177273
02/03/2012 67.14p 67.95p 66.13p 66.82p 102431
01/03/2012 65.75p 67.24p 65.75p 66.49p 116345
29/02/2012 66.85p 67.43p 65.84p 66.93p 270815
28/02/2012 66.35p 67.40p 65.60p 66.18p 126654
27/02/2012 64.71p 66.08p 64.68p 65.04p 120574
24/02/2012 66.35p 66.94p 64.36p 64.70p 140385
23/02/2012 63.98p 65.21p 63.76p 64.58p 288480
22/02/2012 64.89p 64.89p 63.53p 64.15p 21527
21/02/2012 64.49p 65.19p 63.87p 65.00p 270336
20/02/2012 63.38p 64.76p 62.69p 64.66p 81111
17/02/2012 62.48p 63.04p 62.33p 62.77p 49852
16/02/2012 61.40p 61.88p 60.94p 61.88p 146407
15/02/2012 61.98p 63.14p 61.90p 62.10p 198246
14/02/2012 60.83p 61.45p 60.70p 61.23p 95229
13/02/2012 60.55p 60.82p 60.40p 60.56p 64811
10/02/2012 60.59p 60.71p 60.00p 60.41p 133939
09/02/2012 60.61p 61.65p 60.47p 61.40p 45083
08/02/2012 61.40p 61.44p 60.46p 60.60p 92020
07/02/2012 61.52p 61.52p 60.27p 61.00p 173365
06/02/2012 60.50p 61.52p 60.50p 61.31p 42611
03/02/2012 60.42p 61.56p 60.23p 61.32p 74280
02/02/2012 60.58p 61.51p 59.90p 60.48p 152217
01/02/2012 59.04p 60.56p 58.99p 59.89p 142349
31/01/2012 60.16p 61.20p 58.68p 58.78p 276202
30/01/2012 60.08p 60.56p 59.27p 59.85p 80593
27/01/2012 60.33p 62.04p 60.33p 60.48p 81198
26/01/2012 59.70p 60.05p 59.33p 60.00p 43209
25/01/2012 58.94p 59.24p 58.79p 59.02p 29411
24/01/2012 58.99p 59.00p 58.36p 58.72p 177805
23/01/2012 58.13p 59.18p 57.55p 58.95p 302754
20/01/2012 58.77p 59.27p 58.28p 58.39p 136073
19/01/2012 59.00p 59.00p 58.04p 58.81p 93259
18/01/2012 58.95p 59.25p 58.65p 59.03p 20114
17/01/2012 58.32p 59.94p 58.10p 58.50p 135058
16/01/2012 57.89p 57.92p 57.89p 57.92p 1379
13/01/2012 58.28p 59.30p 57.09p 57.62p 61980
12/01/2012 57.77p 58.20p 57.77p 58.20p 4267
11/01/2012 56.58p 57.76p 56.58p 57.50p 4296
10/01/2012 56.74p 58.00p 56.74p 57.49p 292330
09/01/2012 56.73p 56.73p 55.29p 55.80p 29555
06/01/2012 57.00p 57.21p 55.40p 55.60p 12878
05/01/2012 56.28p 56.75p 56.23p 56.75p 113650
04/01/2012 55.99p 57.06p 55.30p 56.13p 93937
03/01/2012 55.27p 56.69p 54.90p 56.35p 1048546

*Close Price adjusted for both dividends and splits