Skip to main content
logo
Basler Aktiengesellschaft (ETR:BSL)
Germany flag Germany · Delayed Price · Currency is EUR
16.68
+0.50 (3.09%)
At close: Jan 16, 2026

Basler Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202616.0416.6816.0416.6816.683.09%19,426
Jan 15, 202615.9016.4015.9016.1816.183.85%26,559
Jan 14, 202614.8416.0214.8415.5815.584.28%54,641
Jan 13, 202614.5215.0014.4014.9414.943.18%37,306
Jan 12, 202614.5014.8214.4214.4814.48-0.55%25,796
Jan 9, 202614.4414.7214.3214.5614.561.25%13,406
Jan 8, 202614.6414.7814.3814.3814.38-2.04%9,474
Jan 7, 202615.1015.1014.5614.6814.68-2.39%27,506
Jan 6, 202615.2215.3814.9015.0415.04-1.57%16,688
Jan 5, 202615.3015.3015.0815.2815.280.53%23,076
Jan 2, 202615.3215.3214.7015.2015.20-0.65%18,437
Dec 30, 202514.9415.4814.9415.3015.301.59%10,816
Dec 29, 202514.5815.1214.3415.0615.064.73%34,833
Dec 23, 202513.8414.5013.7014.3814.383.90%25,045
Dec 22, 202513.5814.0013.5813.8413.841.17%27,972
Dec 19, 202513.7013.8613.4013.6813.68-0.73%37,908
Dec 18, 202513.5214.2613.4613.7813.781.92%54,019
Dec 17, 202513.7613.8013.3613.5213.52-1.31%15,324
Dec 16, 202513.9213.9213.5813.7013.70-1.58%16,610
Dec 15, 202513.9614.0013.7413.9213.92-0.43%29,758
Dec 12, 202514.6414.6413.8013.9813.98-3.19%22,113
Dec 11, 202514.5614.5614.3614.4414.44-0.55%12,514
Dec 10, 202514.8814.8814.4414.5214.52-1.49%16,262
Dec 9, 202514.6414.7414.5014.7414.740.96%27,631
Dec 8, 202514.8014.8414.3214.6014.60-1.88%29,919
Dec 5, 202514.9815.0814.8814.8814.88-0.80%30,728
Dec 4, 202515.4815.5214.9415.0015.00-2.60%28,188
Dec 3, 202515.8016.0615.4015.4015.40-2.78%12,086
Dec 2, 202516.1816.2015.6815.8415.84-2.22%28,044
Dec 1, 202516.4016.4016.0416.2016.20-1.46%16,364
Nov 28, 202515.9216.6615.9016.4416.442.37%25,124
Nov 27, 202516.0016.1015.7816.0616.061.39%20,091
Nov 26, 202515.6215.9015.6215.8415.840.64%19,256
Nov 25, 202515.2415.7615.1015.7415.742.61%15,626
Nov 24, 202515.2015.4415.2015.3415.341.19%18,774
Nov 21, 202515.3015.3414.8415.1615.16-3.19%29,839
Nov 20, 202515.1216.0615.1215.6615.661.95%25,035
Nov 19, 202515.1415.5014.8815.3615.360.79%57,830
Nov 18, 202515.3015.3014.9615.2415.24-1.30%32,401
Nov 17, 202515.6815.7815.2815.4415.44-1.91%28,193
Nov 14, 202515.5215.8015.3415.7415.740.51%28,122
Nov 13, 202516.1616.1615.6015.6615.66-2.49%19,971
Nov 12, 202515.9016.1415.6016.0616.060.37%38,807
Nov 11, 202515.6016.3815.4616.0016.002.56%44,120
Nov 10, 202515.7216.2015.5215.6015.602.09%43,380
Nov 7, 202515.0615.5014.7415.2815.28-3.05%59,809
Nov 6, 202516.9216.9615.6415.7615.76-2.11%73,797
Nov 5, 202516.5816.7015.9416.1016.10-2.54%33,981
Nov 4, 202516.8017.0016.1816.5216.52-5.17%36,021
Nov 3, 202517.4417.5817.3217.4217.420.11%12,299