BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	10.99	11.12	10.95	11.03	11.03	0.36%	146,528
Dec 23, 2024	10.96	11.00	10.93	10.99	10.99	-0.27%	476,382
Dec 20, 2024	10.96	11.10	10.94	11.02	11.02	0.16%	513,406
Dec 19, 2024	11.12	11.12	10.99	11.00	11.00	-0.52%	334,850
Dec 18, 2024	11.29	11.39	11.06	11.06	11.06	-2.90%	276,660
Dec 17, 2024	11.45	11.48	11.37	11.39	11.39	-0.61%	226,455
Dec 16, 2024	11.45	11.51	11.38	11.46	11.46	-1.80%	189,027
Dec 13, 2024	11.69	11.71	11.63	11.67	11.67	-0.68%	100,189
Dec 12, 2024	11.80	11.85	11.73	11.75	11.75	0.04%	171,729
Dec 11, 2024	11.79	11.80	11.71	11.75	11.75	-0.55%	180,369
Dec 10, 2024	11.84	11.87	11.75	11.81	11.81	-0.34%	368,896
Dec 9, 2024	11.94	12.02	11.85	11.85	11.85	2.33%	553,467
Dec 6, 2024	11.61	11.65	11.53	11.58	11.58	1.14%	872,874
Dec 5, 2024	11.48	11.52	11.44	11.45	11.45	0.26%	709,014
Dec 4, 2024	11.49	11.52	11.34	11.42	11.42	-0.44%	430,406
Dec 3, 2024	11.50	11.54	11.43	11.47	11.47	1.24%	286,011
Dec 2, 2024	11.31	11.36	11.19	11.33	11.33	1.16%	302,813
Nov 29, 2024	11.09	11.20	11.05	11.20	11.20	1.73%	114,524
Nov 27, 2024	11.00	11.15	11.00	11.01	11.01	-0.36%	804,423
Nov 26, 2024	11.17	11.17	11.01	11.05	11.05	-2.13%	254,746
Nov 25, 2024	11.30	11.33	11.22	11.29	11.29	1.62%	378,103
Nov 22, 2024	10.99	11.12	10.95	11.11	11.11	0.54%	202,344
Nov 21, 2024	11.01	11.06	10.95	11.05	11.05	-1.16%	354,247
Nov 20, 2024	11.17	11.22	11.11	11.18	11.18	-1.15%	288,983
Nov 19, 2024	11.15	11.36	11.12	11.31	11.31	-0.62%	272,527
Nov 18, 2024	11.38	11.44	11.35	11.38	11.38	0.09%	301,301
Nov 15, 2024	11.40	11.42	11.33	11.37	11.37	1.97%	307,356
Nov 14, 2024	11.17	11.21	11.10	11.15	11.15	0.18%	243,853
Nov 13, 2024	11.23	11.23	11.05	11.13	11.13	-0.98%	278,293
Nov 12, 2024	11.40	11.41	11.16	11.24	11.24	-4.34%	370,413
Nov 11, 2024	11.80	11.86	11.70	11.75	11.75	1.38%	226,338
Nov 8, 2024	11.73	11.73	11.53	11.59	11.59	-5.93%	245,428
Nov 7, 2024	12.31	12.36	12.28	12.32	12.32	4.50%	186,701
Nov 6, 2024	11.82	11.85	11.69	11.79	11.79	-1.67%	147,977
Nov 5, 2024	11.97	12.01	11.93	11.99	11.99	-1.56%	110,526
Nov 4, 2024	12.28	12.29	12.16	12.18	12.18	-0.69%	98,960
Nov 1, 2024	12.21	12.32	12.19	12.27	12.27	1.78%	67,376
Oct 31, 2024	12.10	12.14	12.02	12.05	12.05	0.33%	134,639
Oct 30, 2024	11.96	12.15	11.94	12.01	12.01	-1.48%	173,651
Oct 29, 2024	12.26	12.27	12.13	12.19	12.19	-1.53%	123,187
Oct 28, 2024	12.38	12.46	12.33	12.38	12.38	-	85,863
Oct 25, 2024	12.43	12.48	12.36	12.38	12.38	-0.40%	72,907
Oct 24, 2024	12.49	12.49	12.36	12.43	12.43	0.65%	195,764
Oct 23, 2024	12.35	12.43	12.31	12.35	12.35	-0.80%	156,295
Oct 22, 2024	12.46	12.52	12.44	12.45	12.45	-0.72%	425,839
Oct 21, 2024	12.63	12.63	12.51	12.54	12.54	-1.03%	90,053
Oct 18, 2024	12.72	12.73	12.66	12.67	12.67	2.01%	144,026
Oct 17, 2024	12.48	12.50	12.41	12.42	12.42	-0.96%	88,445
Oct 16, 2024	12.47	12.56	12.47	12.54	12.54	0.80%	51,665
Oct 15, 2024	12.46	12.55	12.32	12.44	12.44	-1.82%	149,348
Oct 14, 2024	12.69	12.69	12.35	12.67	12.67	-1.55%	100,518
Oct 11, 2024	12.70	12.90	12.70	12.87	12.87	-0.29%	55,621
Oct 10, 2024	12.92	12.94	12.85	12.91	12.91	-0.10%	89,126
Oct 9, 2024	12.82	12.96	12.82	12.92	12.92	1.10%	59,843
Oct 8, 2024	12.80	12.94	12.73	12.78	12.78	-2.96%	111,929
Oct 7, 2024	13.02	13.26	13.02	13.17	13.17	-0.53%	112,101
Oct 4, 2024	13.23	13.30	13.14	13.24	13.24	1.61%	89,245
Oct 3, 2024	13.03	13.06	12.99	13.03	13.03	0.24%	57,675
Oct 2, 2024	13.00	13.03	12.79	13.00	13.00	0.53%	143,822
Oct 1, 2024	13.12	13.14	12.88	12.93	12.93	-1.97%	207,332
Sep 30, 2024	13.28	13.29	13.17	13.19	13.19	-1.64%	172,216
Sep 27, 2024	13.45	13.54	13.38	13.41	13.41	5.67%	346,001
Sep 26, 2024	12.49	12.70	12.49	12.69	12.69	0.28%	249,000
Sep 25, 2024	12.77	12.77	12.63	12.66	12.66	-0.90%	111,657
Sep 24, 2024	12.74	12.83	12.70	12.77	12.77	1.75%	330,630
Sep 23, 2024	12.53	12.59	12.49	12.55	12.55	-2.18%	87,389
Sep 20, 2024	12.94	12.96	12.82	12.83	12.83	-1.99%	91,571
Sep 19, 2024	12.98	13.09	12.92	13.09	13.09	3.64%	153,517
Sep 18, 2024	12.83	12.86	12.60	12.63	12.63	2.18%	140,690
Sep 17, 2024	12.38	12.43	12.28	12.36	12.36	1.64%	90,689
Sep 16, 2024	12.19	12.21	12.08	12.16	12.16	0.83%	138,868
Sep 13, 2024	12.03	12.16	12.03	12.06	12.06	1.69%	89,640
Sep 12, 2024	11.72	11.87	11.70	11.86	11.86	-	111,282
Sep 11, 2024	11.80	11.92	11.66	11.86	11.86	1.11%	145,847
Sep 10, 2024	11.81	11.81	11.67	11.73	11.73	-2.41%	158,657
Sep 9, 2024	12.01	12.08	11.97	12.02	12.02	-	175,615
Sep 6, 2024	12.34	12.35	12.00	12.02	12.02	-3.30%	70,621
Sep 5, 2024	12.50	12.50	12.37	12.43	12.43	1.30%	237,890
Sep 4, 2024	12.27	12.38	12.26	12.27	12.27	0.57%	175,786
Sep 3, 2024	12.36	12.38	12.20	12.20	12.20	-3.86%	135,031
Aug 30, 2024	12.70	12.74	12.61	12.69	12.69	0.79%	140,589
Aug 29, 2024	12.64	12.68	12.58	12.59	12.59	0.48%	212,380
Aug 28, 2024	12.56	12.60	12.48	12.53	12.53	-0.87%	56,720
Aug 27, 2024	12.66	12.68	12.55	12.64	12.64	0.96%	83,025
Aug 26, 2024	12.52	12.55	12.49	12.52	12.52	-	136,175
Aug 23, 2024	12.44	12.59	12.31	12.52	12.52	1.71%	82,666
Aug 22, 2024	12.33	12.34	12.22	12.31	12.31	0.33%	74,372
Aug 21, 2024	12.21	12.32	12.19	12.27	12.27	2.21%	106,704
Aug 20, 2024	11.99	12.07	11.98	12.01	12.01	0.97%	176,143
Aug 19, 2024	11.87	11.93	11.79	11.89	11.89	1.80%	181,956
Aug 16, 2024	11.68	11.71	11.52	11.68	11.68	1.39%	106,351
Aug 15, 2024	11.45	11.55	11.38	11.52	11.52	1.86%	124,270
Aug 14, 2024	11.41	11.41	11.30	11.31	11.31	-0.82%	102,121
Aug 13, 2024	11.27	11.42	11.27	11.40	11.40	1.27%	161,030
Aug 12, 2024	11.32	11.32	11.22	11.26	11.26	-0.35%	171,108
Aug 9, 2024	11.26	11.32	11.17	11.30	11.30	-0.18%	232,074
Aug 8, 2024	11.23	11.36	11.20	11.32	11.32	1.07%	328,672
Aug 7, 2024	11.36	11.39	11.20	11.20	11.20	0.45%	313,745
Aug 6, 2024	11.05	11.22	11.02	11.15	11.15	-0.09%	506,613
Aug 5, 2024	11.20	11.20	11.05	11.16	11.16	-2.02%	323,010