BASF SE (GB:0BFA)
LSE:0BFA
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
50.75
51.48
50.68
51.16
51.16
+0.34%
764,282
0.57
Jun 04, 2026
51.31
51.36
50.50
50.99
50.99
+0.75%
496,471
0.36
Jun 03, 2026
50.37
50.80
50.15
50.61
50.61
-1.08%
1,115,654
0.80
Jun 02, 2026
50.93
51.41
50.43
51.16
51.16
+0.59%
746,946
0.54
Jun 01, 2026
50.45
51.40
50.37
50.86
50.86
-0.80%
351,877
0.25
May 29, 2026
50.83
51.44
50.61
51.27
51.27
+0.52%
478,672
0.33
May 28, 2026
50.78
51.21
50.47
51.01
51.01
+1.02%
232,774
0.16
May 27, 2026
51.49
51.65
50.08
50.49
50.49
-1.62%
567,648
0.38
May 26, 2026
51.41
51.65
51.13
51.32
51.32
+0.36%
726,819
0.48
May 25, 2026
51.68
51.72
50.77
51.14
51.14
-0.74%
95,215
0.06
May 22, 2026
51.61
52.12
51.23
51.52
51.52
+1.39%
844,626
0.55
May 21, 2026
50.92
52.07
50.65
50.81
50.81
-2.18%
545,931
0.35
May 20, 2026
52.40
52.60
51.03
51.94
51.94
-1.07%
261,399
0.16
May 19, 2026
52.76
53.12
52.06
52.50
52.50
-0.62%
892,843
0.55
May 18, 2026
52.43
53.10
52.34
52.83
52.83
+0.09%
1,405,577
0.86
May 15, 2026
52.86
53.43
52.46
52.78
52.78
-0.70%
1,512,757
0.94
May 14, 2026
53.84
54.26
53.11
53.16
53.16
-1.80%
1,967,840
1.24
May 13, 2026
53.74
54.31
53.59
54.13
54.13
+0.68%
3,327,873
2.14
May 12, 2026
53.44
53.94
52.98
53.76
53.76
+1.41%
875,681
0.55
May 11, 2026
51.80
54.00
51.74
53.01
53.01
+3.06%
948,326
0.60
May 08, 2026
50.81
51.83
50.72
51.44
51.44
+1.04%
5,243,275
3.44
May 07, 2026
52.35
52.41
50.67
50.91
50.91
-2.87%
2,272,960
1.50
May 06, 2026
53.56
53.96
51.40
52.41
52.41
-1.38%
1,287,051
0.85
May 05, 2026
52.93
53.77
52.82
53.15
53.15
-0.88%
812,064
0.54
May 04, 2026
52.51
54.69
51.11
53.62
53.62
-2.05%
822,217
0.53
May 01, 2026
54.74
54.79
53.26
54.74
54.74
+4.29%
0
0.00
Apr 30, 2026
53.93
54.79
53.26
54.74
52.49
+0.64%
878,044
0.55
Apr 29, 2026
54.33
54.91
54.05
54.39
52.16
-0.51%
2,120,719
1.34
Apr 28, 2026
54.55
54.92
54.23
54.67
52.42
+0.72%
1,102,492
0.70
Apr 27, 2026
53.93
54.74
53.81
54.28
52.05
-0.17%
9,141,275
6.31
Apr 24, 2026
54.05
54.62
54.00
54.37
52.14
+0.55%
2,592,010
1.84
Apr 23, 2026
53.37
54.57
53.30
54.08
51.85
+0.90%
406,257
0.28
Apr 22, 2026
53.58
54.47
53.48
53.59
51.39
+0.36%
1,973,996
1.41
Apr 21, 2026
52.92
53.64
52.80
53.40
51.21
+1.20%
749,296
0.53
Apr 20, 2026
52.62
53.11
52.50
52.77
50.60
+0.26%
2,464,446
1.79
Apr 17, 2026
53.30
53.63
52.32
52.63
50.47
-1.51%
935,234
0.67
Apr 16, 2026
53.14
53.67
52.94
53.44
51.24
+0.51%
306,096
0.22
Apr 15, 2026
53.62
54.06
52.59
53.17
50.99
-1.82%
1,896,519
1.34
Apr 14, 2026
54.92
55.06
53.73
54.16
51.93
-0.97%
325,092
0.23
Apr 13, 2026
54.47
54.93
54.33
54.69
52.44
-0.28%
1,671,033
1.18
Apr 10, 2026
53.49
55.00
53.36
54.84
52.59
+3.08%
1,332,873
0.93
Apr 09, 2026
52.66
53.58
52.51
53.20
51.02
+1.90%
886,335
0.61
Apr 08, 2026
52.26
52.48
50.81
52.21
50.06
+0.54%
568,257
0.39
Apr 07, 2026
50.85
52.46
50.84
51.93
49.80
+1.94%
2,399,483
1.67
Apr 06, 2026
50.94
51.40
50.48
50.94
48.85
0.00%
0
0.00
Apr 03, 2026
50.94
51.40
50.48
50.94
48.85
0.00%
0
0.00
Apr 02, 2026
50.75
51.40
50.48
50.94
48.85
-0.89%
567,629
0.39
Apr 01, 2026
52.82
52.84
50.85
51.40
49.29
-2.25%
2,198,921
1.53
Mar 31, 2026
52.85
53.04
52.10
52.59
50.42
+0.98%
805,335
0.56
Mar 30, 2026
52.00
53.00
51.68
52.08
49.93
+0.49%
3,020,718
2.19
Rows: