Basler Aktiengesellschaft (LON:0DUI)
London · Delayed Price · Currency is GBP · Price in EUR 23.25
-0.30 (-1.27%)
Sep 10, 2026, 1:30 PM GMT
LON:0DUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 23.05 | 23.20 | 22.75 | 22.90 | 22.90 | -2.76% | 2,726 |
| Aug 31, 2026 | 24.40 | 24.40 | 23.55 | 23.55 | 23.55 | -3.48% | 3,248 |
| Aug 28, 2026 | 24.05 | 24.75 | 24.05 | 24.40 | 24.40 | 0.41% | 620 |
| Aug 27, 2026 | 23.75 | 24.30 | 23.75 | 24.30 | 24.30 | 5.65% | 9 |
| Aug 26, 2026 | 22.75 | 23.90 | 22.75 | 23.00 | 23.00 | 0.42% | 498 |
| Aug 25, 2026 | 22.60 | 22.95 | 22.60 | 22.90 | 22.90 | 2.48% | 5,388 |
| Aug 24, 2026 | 23.35 | 23.35 | 22.35 | 22.35 | 22.35 | -2.83% | 137 |
| Aug 21, 2026 | 21.00 | 23.03 | 21.00 | 23.00 | 23.00 | 1.68% | 55,113 |
| Aug 20, 2026 | 22.85 | 22.85 | 22.30 | 22.62 | 22.62 | 0.09% | 5,324 |
| Aug 19, 2026 | 23.00 | 23.25 | 22.50 | 22.60 | 22.60 | -2.26% | 17,067 |
| Aug 18, 2026 | 23.70 | 23.85 | 23.12 | 23.12 | 23.12 | -2.02% | 8,365 |
| Aug 17, 2026 | 24.40 | 24.45 | 23.60 | 23.60 | 23.60 | -3.74% | 3,245 |
| Aug 14, 2026 | 23.90 | 24.55 | 23.90 | 24.52 | 24.52 | 1.10% | 14,973 |
| Aug 13, 2026 | 24.30 | 24.55 | 24.05 | 24.25 | 24.25 | 1.25% | 18,648 |
| Aug 12, 2026 | 23.00 | 23.95 | 23.00 | 23.95 | 23.95 | 4.36% | 67,190 |
| Aug 11, 2026 | 22.95 | 23.12 | 22.74 | 22.95 | 22.95 | -0.65% | 16,229 |
| Aug 10, 2026 | 23.60 | 23.80 | 22.75 | 23.10 | 23.10 | -3.14% | 17,912 |
| Aug 7, 2026 | 23.60 | 24.05 | 23.60 | 23.85 | 23.85 | 0.42% | 986 |
| Aug 6, 2026 | 23.35 | 23.90 | 23.35 | 23.75 | 23.75 | 0.21% | 536 |
| Aug 5, 2026 | 25.90 | 25.90 | 23.70 | 23.70 | 23.70 | -7.42% | 775 |
| Aug 4, 2026 | 25.80 | 26.25 | 25.60 | 25.60 | 25.60 | 0.39% | 8,635 |
| Aug 3, 2026 | 25.80 | 26.03 | 24.25 | 25.50 | 25.50 | 0.99% | 25,272 |
| Jul 31, 2026 | 24.65 | 26.00 | 24.65 | 25.25 | 25.25 | 2.43% | 18,341 |
| Jul 30, 2026 | 23.30 | 24.65 | 22.90 | 24.65 | 24.65 | 5.79% | 29,312 |
| Jul 29, 2026 | 24.05 | 24.55 | 23.30 | 23.30 | 23.30 | -4.12% | 8,320 |
| Jul 28, 2026 | 25.25 | 25.70 | 24.00 | 24.30 | 24.30 | -6.37% | 8,590 |
| Jul 27, 2026 | 26.90 | 27.00 | 25.80 | 25.95 | 25.95 | -2.25% | 15,542 |
| Jul 24, 2026 | 27.00 | 27.00 | 26.55 | 26.55 | 26.55 | -0.56% | 1,895 |
| Jul 23, 2026 | 27.10 | 27.15 | 26.70 | 26.70 | 26.70 | -2.91% | 119 |
| Jul 22, 2026 | 28.45 | 28.45 | 27.10 | 27.50 | 27.50 | -1.00% | 1,345 |
| Jul 21, 2026 | 27.85 | 27.95 | 27.30 | 27.78 | 27.78 | 3.65% | 5,675 |
| Jul 20, 2026 | 25.90 | 27.15 | 25.90 | 26.80 | 26.80 | 4.08% | 544 |
| Jul 17, 2026 | 26.00 | 26.00 | 25.38 | 25.75 | 25.75 | -4.28% | 3,578 |
| Jul 16, 2026 | 26.80 | 27.00 | 26.80 | 26.90 | 26.90 | 0.94% | 8,701 |
| Jul 15, 2026 | 29.10 | 29.10 | 26.50 | 26.65 | 26.65 | -9.78% | 3,451 |
| Jul 14, 2026 | 29.60 | 29.65 | 28.95 | 29.54 | 29.54 | -0.04% | 7,239 |
| Jul 13, 2026 | 27.95 | 29.55 | 27.95 | 29.55 | 29.55 | 4.05% | 421 |
| Jul 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jul 9, 2026 | 27.70 | 29.05 | 27.70 | 29.00 | 29.00 | 6.62% | 5,312 |
| Jul 8, 2026 | 24.80 | 27.95 | 24.80 | 27.20 | 27.20 | 10.57% | 1,362 |
| Jul 7, 2026 | 27.30 | 27.30 | 24.30 | 24.60 | 24.60 | -10.05% | 3,570 |
| Jul 6, 2026 | 27.30 | 27.55 | 26.55 | 27.35 | 27.35 | -1.62% | 324 |
| Jul 3, 2026 | 27.70 | 27.85 | 27.60 | 27.80 | 27.80 | 3.35% | 28,195 |
| Jul 2, 2026 | 27.55 | 28.18 | 26.90 | 26.90 | 26.90 | -4.10% | 21,330 |