BASF SE (BAS.DE)
XETRA: BAS.DE
· Real-Time Price · USD
41.95
-0.05 (-0.12%)
At close: Apr 17, 2025, 5:29 PM
BAS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 42.01 | 42.45 | 41.55 | 41.95 | n/a | -0.12% | 2,288,669 |
| Apr 16, 2025 | 41.45 | 42.00 | 41.08 | 42.00 | n/a | 0.12% | 2,519,441 |
| Apr 15, 2025 | 42.11 | 42.54 | 41.76 | 41.95 | n/a | -0.14% | 2,244,147 |
| Apr 14, 2025 | 41.92 | 42.12 | 41.36 | 42.01 | n/a | 3.12% | 2,599,796 |
| Apr 11, 2025 | 41.57 | 41.58 | 39.72 | 40.74 | n/a | -0.37% | 3,917,502 |
| Apr 10, 2025 | 44.00 | 44.11 | 40.89 | 40.89 | n/a | 2.95% | 6,523,391 |
| Apr 9, 2025 | 39.69 | 40.17 | 39.05 | 39.72 | n/a | -2.86% | 5,274,392 |
| Apr 8, 2025 | 41.97 | 41.97 | 40.43 | 40.89 | n/a | 0.49% | 4,763,901 |
| Apr 7, 2025 | 38.00 | 42.59 | 37.40 | 40.69 | n/a | -1.98% | 11,323,536 |
| Apr 4, 2025 | 42.95 | 43.16 | 40.53 | 41.51 | n/a | -4.31% | 7,519,624 |
| Apr 3, 2025 | 44.61 | 45.41 | 43.38 | 43.38 | n/a | -5.98% | 5,493,083 |
| Apr 2, 2025 | 45.89 | 46.49 | 45.66 | 46.14 | n/a | -1.09% | 2,138,816 |
| Apr 1, 2025 | 46.10 | 46.65 | 45.90 | 46.65 | n/a | 1.63% | 2,617,007 |
| Mar 31, 2025 | 46.55 | 46.58 | 45.04 | 45.90 | n/a | -3.25% | 4,393,076 |
| Mar 28, 2025 | 47.72 | 48.41 | 47.38 | 47.44 | n/a | -1.13% | 2,259,031 |
| Mar 27, 2025 | 48.50 | 49.07 | 47.77 | 47.98 | n/a | -3.46% | 3,931,775 |
| Mar 26, 2025 | 50.64 | 50.64 | 49.52 | 49.70 | n/a | -1.11% | 1,929,166 |
| Mar 25, 2025 | 50.32 | 50.45 | 49.66 | 50.26 | n/a | 0.48% | 2,908,848 |
| Mar 24, 2025 | 51.30 | 51.30 | 50.02 | 50.02 | n/a | -0.95% | 1,764,134 |
| Mar 21, 2025 | 50.26 | 50.50 | 49.58 | 50.50 | n/a | -0.43% | 5,831,436 |