BASF SE (BAS.DE)
53.63
-0.92 (-1.69%)
At close: Mar 07, 2025, 5:29 PM
BAS.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 54.05 | 54.26 | 52.47 | 53.63 | -0.92 | -1.69% | 4,094,457 |
| Mar 6, 2025 | 54.00 | 55.06 | 52.78 | 54.55 | 0.89 | 1.66% | 6,967,398 |
| Mar 5, 2025 | 50.10 | 53.68 | 50.05 | 53.66 | 5.19 | 10.71% | 9,216,640 |
| Mar 4, 2025 | 49.38 | 49.45 | 48.11 | 48.47 | -1.54 | -3.08% | 3,331,407 |
| Mar 3, 2025 | 48.64 | 51.21 | 48.32 | 50.01 | 0.80 | 1.63% | 4,902,465 |
| Feb 28, 2025 | 48.00 | 50.00 | 47.45 | 49.21 | 0.44 | 0.90% | 5,382,418 |
| Feb 27, 2025 | 49.08 | 49.46 | 48.24 | 48.77 | -0.94 | -1.89% | 3,285,095 |
| Feb 26, 2025 | 48.98 | 49.86 | 48.89 | 49.71 | 0.96 | 1.97% | 2,720,400 |
| Feb 25, 2025 | 48.58 | 49.01 | 48.31 | 48.75 | -0.25 | -0.51% | 1,690,628 |
| Feb 24, 2025 | 49.90 | 50.02 | 48.51 | 49.00 | 0.09 | 0.18% | 2,346,264 |
| Feb 21, 2025 | 48.27 | 49.13 | 48.18 | 48.91 | 0.96 | 2.00% | 3,737,922 |
| Feb 20, 2025 | 48.35 | 48.99 | 47.80 | 47.95 | -0.14 | -0.29% | 2,441,828 |
| Feb 19, 2025 | 50.02 | 50.04 | 47.64 | 48.09 | -2.17 | -4.32% | 4,077,390 |
| Feb 18, 2025 | 50.35 | 50.58 | 49.77 | 50.26 | -0.61 | -1.20% | 2,515,547 |
| Feb 17, 2025 | 50.57 | 51.48 | 50.46 | 50.87 | -0.05 | -0.10% | 2,043,886 |
| Feb 14, 2025 | 50.30 | 51.53 | 50.30 | 50.92 | 0.07 | 0.14% | 3,848,592 |
| Feb 13, 2025 | 50.20 | 51.01 | 49.43 | 50.85 | 2.56 | 5.30% | 7,474,300 |
| Feb 12, 2025 | 46.75 | 48.41 | 46.70 | 48.29 | 1.33 | 2.83% | 3,907,846 |
| Feb 11, 2025 | 47.24 | 47.38 | 46.64 | 46.96 | -0.36 | -0.76% | 2,132,345 |
| Feb 10, 2025 | 47.50 | 47.78 | 47.25 | 47.32 | -0.20 | -0.42% | 2,003,567 |
| Feb 7, 2025 | 48.75 | 48.90 | 47.39 | 47.52 | -0.83 | -1.72% | 3,399,525 |
| Feb 6, 2025 | 45.27 | 48.38 | 45.22 | 48.35 | 3.26 | 7.23% | 6,437,678 |
| Feb 5, 2025 | 44.80 | 45.09 | 44.36 | 45.09 | -0.04 | -0.09% | 2,342,115 |
| Feb 4, 2025 | 44.84 | 45.26 | 44.33 | 45.13 | 0.29 | 0.65% | 1,896,799 |
| Feb 3, 2025 | 45.01 | 45.45 | 44.44 | 44.84 | -1.77 | -3.80% | 4,075,180 |
| Jan 31, 2025 | 47.17 | 47.19 | 46.41 | 46.61 | -0.65 | -1.38% | 2,696,621 |
| Jan 30, 2025 | 46.99 | 48.07 | 46.97 | 47.26 | 0.41 | 0.88% | 3,130,448 |
| Jan 29, 2025 | 47.23 | 47.38 | 46.54 | 46.85 | -0.37 | -0.78% | 2,354,348 |
| Jan 28, 2025 | 46.70 | 47.70 | 46.66 | 47.22 | 0.31 | 0.66% | 1,811,466 |
| Jan 27, 2025 | 46.00 | 47.25 | 45.81 | 46.91 | -0.09 | -0.19% | 2,583,611 |
| Jan 24, 2025 | 46.00 | 47.45 | 45.95 | 47.00 | 1.29 | 2.82% | 4,346,734 |
| Jan 23, 2025 | 45.51 | 45.80 | 45.31 | 45.71 | 0.43 | 0.95% | 1,528,893 |
| Jan 22, 2025 | 45.61 | 45.74 | 44.94 | 45.28 | -0.33 | -0.72% | 1,666,712 |
| Jan 21, 2025 | 45.06 | 45.63 | 44.94 | 45.61 | 0.12 | 0.26% | 1,463,912 |
| Jan 20, 2025 | 44.50 | 45.65 | 44.31 | 45.49 | 1.05 | 2.36% | 2,943,087 |
| Jan 17, 2025 | 44.51 | 44.99 | 44.22 | 44.44 | 0.30 | 0.68% | 3,888,660 |
| Jan 16, 2025 | 44.44 | 44.67 | 43.87 | 44.14 | -0.14 | -0.32% | 2,000,576 |
| Jan 15, 2025 | 42.81 | 44.44 | 42.65 | 44.28 | 1.77 | 4.16% | 4,091,917 |
| Jan 14, 2025 | 42.53 | 42.89 | 42.40 | 42.51 | 0.68 | 1.63% | 2,265,276 |
| Jan 13, 2025 | 41.49 | 42.03 | 41.33 | 41.83 | 0.30 | 0.72% | 1,662,033 |
| Jan 10, 2025 | 41.76 | 42.26 | 41.32 | 41.53 | -0.38 | -0.91% | 2,235,716 |
| Jan 9, 2025 | 41.80 | 42.05 | 41.54 | 41.91 | -0.05 | -0.12% | 1,339,140 |
| Jan 8, 2025 | 42.29 | 42.59 | 41.73 | 41.96 | -0.49 | -1.15% | 1,989,767 |
| Jan 7, 2025 | 42.13 | 42.71 | 41.83 | 42.45 | 0.18 | 0.43% | 1,855,226 |
| Jan 6, 2025 | 41.74 | 42.78 | 41.55 | 42.27 | 0.74 | 1.78% | 3,036,570 |
| Jan 3, 2025 | 42.60 | 42.67 | 41.47 | 41.53 | -1.07 | -2.51% | 2,787,885 |
| Jan 2, 2025 | 42.70 | 43.31 | 42.35 | 42.60 | 0.14 | 0.33% | 1,575,359 |
| Dec 30, 2024 | 42.49 | 42.72 | 42.29 | 42.46 | -0.26 | -0.61% | 843,264 |
| Dec 27, 2024 | 42.24 | 42.79 | 42.14 | 42.72 | 0.38 | 0.90% | 2,133,242 |
| Dec 23, 2024 | 42.42 | 42.51 | 42.20 | 42.34 | -0.20 | -0.47% | 1,527,440 |