Basler Aktiengesellschaft (LON:0DUI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 24.70
+0.22 (0.88%)
Nov 10, 2026, 2:23 PM GMT
LON:0DUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.20 | 25.80 | 24.70 | 24.70 | 24.70 | 0.88% | 792 |
| Nov 9, 2026 | 23.80 | 24.65 | 23.40 | 24.48 | 24.48 | 2.87% | 20,451 |
| Nov 6, 2026 | 23.80 | 24.45 | 23.55 | 23.80 | 23.80 | -1.44% | 6,830 |
| Nov 5, 2026 | 24.00 | 25.45 | 23.20 | 24.15 | 24.15 | 2.10% | 19,451 |
| Nov 4, 2026 | 24.05 | 24.75 | 23.65 | 23.65 | 23.65 | -0.42% | 9,003 |
| Nov 3, 2026 | 22.40 | 23.95 | 22.05 | 23.75 | 23.75 | 3.04% | 265 |
| Nov 2, 2026 | 23.20 | 23.45 | 23.00 | 23.05 | 23.05 | 1.32% | 499 |
| Oct 30, 2026 | 23.00 | 23.70 | 22.75 | 22.75 | 22.75 | -6.76% | 46,642 |
| Oct 29, 2026 | 21.45 | 24.70 | 21.30 | 24.40 | 24.40 | 13.23% | 1,612 |
| Oct 28, 2026 | 21.15 | 21.60 | 21.15 | 21.55 | 21.55 | 3.86% | 223 |
| Oct 27, 2026 | 20.90 | 21.20 | 20.65 | 20.75 | 20.75 | -2.35% | 304 |
| Oct 26, 2026 | 20.60 | 21.25 | 20.55 | 21.25 | 21.25 | 4.42% | 17,893 |
| Oct 23, 2026 | 20.40 | 20.40 | 20.15 | 20.35 | 20.35 | -4.24% | 50 |
| Oct 22, 2026 | 21.45 | 21.45 | 21.25 | 21.25 | 21.25 | - | 8 |
| Oct 21, 2026 | 21.10 | 21.30 | 21.00 | 21.25 | 21.25 | 3.66% | 7,255 |
| Oct 20, 2026 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | -1.91% | 316 |
| Oct 19, 2026 | 21.15 | 21.15 | 20.25 | 20.90 | 20.90 | -0.95% | 267 |
| Oct 16, 2026 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | 1.69% | 1,684 |
| Oct 15, 2026 | 22.05 | 22.05 | 20.35 | 20.75 | 20.75 | -7.57% | 7,945 |
| Oct 14, 2026 | 23.80 | 23.80 | 22.45 | 22.45 | 22.45 | -0.22% | 1,192 |
| Oct 13, 2026 | 21.55 | 22.50 | 21.55 | 22.50 | 22.50 | 1.69% | 17,296 |
| Oct 12, 2026 | 22.85 | 22.85 | 22.00 | 22.13 | 22.13 | -2.53% | 11,170 |
| Oct 9, 2026 | 22.85 | 23.05 | 22.25 | 22.70 | 22.70 | -1.94% | 8,730 |
| Oct 8, 2026 | 23.75 | 23.75 | 23.00 | 23.15 | 23.15 | -2.32% | 25,014 |
| Oct 7, 2026 | 23.70 | 24.15 | 23.70 | 23.70 | 23.70 | -1.04% | 9,119 |
| Oct 6, 2026 | 23.40 | 24.05 | 23.20 | 23.95 | 23.95 | 2.79% | 21,100 |
| Oct 5, 2026 | 24.30 | 24.60 | 23.30 | 23.30 | 23.30 | -4.90% | 9,667 |
| Oct 2, 2026 | 24.20 | 24.50 | 23.80 | 24.50 | 24.50 | 2.51% | 4 |
| Oct 1, 2026 | 24.35 | 24.40 | 23.55 | 23.90 | 23.90 | -1.44% | 3,443 |
| Sep 30, 2026 | 24.10 | 24.50 | 24.10 | 24.25 | 24.25 | 0.21% | 177 |
| Sep 29, 2026 | 22.95 | 24.20 | 22.65 | 24.20 | 24.20 | 4.54% | 296 |
| Sep 28, 2026 | 23.05 | 23.15 | 22.50 | 23.15 | 23.15 | 0.22% | 7,172 |
| Sep 25, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -0.43% | 100 |
| Sep 24, 2026 | 24.50 | 24.50 | 23.15 | 23.20 | 23.20 | -5.31% | 1,048 |
| Sep 23, 2026 | 24.85 | 25.00 | 24.50 | 24.50 | 24.50 | -1.01% | 336 |
| Sep 22, 2026 | 23.10 | 24.90 | 23.10 | 24.75 | 24.75 | 6.00% | 114 |
| Sep 21, 2026 | 22.30 | 23.95 | 22.30 | 23.35 | 23.35 | 5.66% | 454 |
| Sep 18, 2026 | 22.53 | 22.65 | 22.10 | 22.10 | 22.10 | 0.23% | 2,635 |
| Sep 17, 2026 | 21.40 | 22.10 | 21.40 | 22.05 | 22.05 | 1.85% | 9 |
| Sep 16, 2026 | 21.05 | 21.80 | 21.05 | 21.65 | 21.65 | 2.61% | 1 |
| Sep 15, 2026 | 21.05 | 21.40 | 20.76 | 21.10 | 21.10 | 0.48% | 23,145 |
| Sep 14, 2026 | 22.45 | 22.70 | 20.85 | 21.00 | 21.00 | -8.70% | 5,885 |
| Sep 11, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 45 |
| Sep 10, 2026 | 23.05 | 23.25 | 22.85 | 22.90 | 22.90 | -2.76% | 9 |
| Sep 9, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | - |
| Sep 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.05% | 11 |
| Sep 7, 2026 | 23.30 | 23.80 | 23.15 | 23.80 | 23.80 | 3.70% | 131 |
| Sep 4, 2026 | 22.85 | 22.95 | 22.60 | 22.95 | 22.95 | 0.44% | 300 |
| Sep 3, 2026 | 22.55 | 23.05 | 22.55 | 22.85 | 22.85 | 0.22% | 210 |
| Sep 2, 2026 | 21.60 | 22.80 | 21.60 | 22.80 | 22.80 | -0.44% | 17,734 |