BASF SE (SWX:BAS)
Switzerland · Delayed Price · Currency is CHF 44.31
+0.24 (0.54%)
Jul 13, 2026, 6:56 PM CET
SWX:BAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.42% | - |
| Jul 13, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.54% | 1,862 |
| Jul 10, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jul 9, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jul 8, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jul 7, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jul 6, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jul 3, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jul 2, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jul 1, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jun 30, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jun 29, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | 71 |
| Jun 26, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | 228 |
| Jun 25, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Jun 24, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | 1,000 |
| Jun 23, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -2.73% | 510 |
| Jun 22, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | - |
| Jun 19, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | - |
| Jun 18, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | - |
| Jun 17, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | - |
| Jun 16, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | 77 |
| Jun 15, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | - |
| Jun 12, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | - |
| Jun 11, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.02% | 45 |
| Jun 10, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -4.32% | - |
| Jun 9, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.03% | 707 |
| Jun 8, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - | - |
| Jun 5, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.26% | 10 |
| Jun 4, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 3, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 2, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 1, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| May 29, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| May 28, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.52% | 525 |
| May 27, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - | - |
| May 26, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.27% | - |
| May 22, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.50% | 785 |
| May 21, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.84% | - |
| May 20, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - | - |
| May 19, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - | - |
| May 18, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - | - |
| May 15, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - | - |
| May 13, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - | - |
| May 12, 2026 | 49.55 | 49.55 | 49.02 | 49.02 | 49.02 | 0.49% | 150 |
| May 11, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 2.80% | - |
| May 8, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - | - |
| May 7, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -3.33% | - |
| May 6, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -1.52% | 200 |
| May 5, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - | - |
| May 4, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 4.12% | - |