Italia markets open in 8 hours 40 minutes

Basf SE (BAS.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,58+0,21 (+0,43%)
Alla chiusura: 07:57PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202449,6049,8249,4249,5849,58130
08 mag 202449,9950,2349,3749,3749,37130
07 mag 202449,6050,0149,6049,9649,96344
06 mag 202449,0449,4749,0449,2449,24-
03 mag 202448,6649,0648,6448,8748,8743
02 mag 202448,8848,8848,5648,5648,56-
30 apr 202449,2949,6548,8848,8848,88180
29 apr 202448,8848,9948,7448,9948,991.600
26 apr 202448,5848,9448,0848,9448,94676
26 apr 20243.4 Dividendo
25 apr 202451,8451,8450,8150,8547,45-
24 apr 202451,3751,4451,0751,3247,89951
23 apr 202451,5751,5750,7450,9047,503.850
22 apr 202450,9651,2550,6851,2547,821.309
19 apr 202450,4950,7150,4050,4147,04456
18 apr 202451,1951,3450,7750,7747,38101
17 apr 202450,4351,2250,4351,0547,6491
16 apr 202451,1651,1650,5050,5047,128.788
15 apr 202451,4351,9151,4351,4748,03404
12 apr 202452,4152,6951,4651,4648,0250
11 apr 202453,7554,0651,9552,1048,62664
10 apr 202452,8753,9152,8753,6650,07520
09 apr 202454,1354,1353,4453,4449,87155
08 apr 202454,0054,0353,6053,7650,17381
05 apr 202454,1154,4053,8253,8650,26110
04 apr 202454,4154,9354,0554,0550,44150
03 apr 202453,6954,6853,6954,3250,69211
02 apr 202452,8154,0452,8153,9450,33324
28 mar 202453,2253,3752,8653,0449,49144
27 mar 202452,5353,2252,5353,0349,4862
26 mar 202452,9152,9152,5452,5449,03575
25 mar 202452,5652,9952,5652,7249,19494
22 mar 202452,5652,7852,2752,5649,051.380
21 mar 202452,2652,8252,2652,4548,941.460
20 mar 202450,9651,9850,9651,8548,381.241
19 mar 202448,9050,4048,9050,3146,9540
18 mar 202449,3449,4848,8348,8345,57625
15 mar 202448,6749,5948,6749,1745,8882
14 mar 202449,5649,5648,5648,5645,31140
13 mar 202449,4449,6549,4449,4646,15442
12 mar 202449,1349,4349,1349,3546,0510
11 mar 202448,4948,9448,4948,9445,66132
08 mar 202448,9648,9948,4348,7045,44562
07 mar 202448,4049,3548,4048,9645,68310
06 mar 202447,1548,7247,1548,5145,27215
05 mar 202446,8347,0546,6047,0543,90214
04 mar 202447,9047,9046,9247,1343,98270
01 mar 202447,2647,9947,1847,7644,57210
29 feb 202446,7647,0846,7646,9643,82225
28 feb 202447,3147,3146,8346,8343,70200
27 feb 202446,2747,1846,2747,1744,02106
26 feb 202446,9747,2046,2646,2643,17130
23 feb 202447,0147,1745,8746,2843,18220
22 feb 202446,5647,0746,5146,6543,53333
21 feb 202445,9246,3545,7846,2643,16140
20 feb 202445,6546,0045,4945,8142,75220
19 feb 202446,5146,5145,5845,5842,53370
16 feb 202446,1946,8546,1946,7443,62444
15 feb 202445,6546,2245,6546,1043,01610
14 feb 202445,2845,7445,2645,4442,4020
13 feb 202444,6345,7644,6345,4042,3674
12 feb 202444,1744,9844,1744,6641,6750
09 feb 202444,5844,7443,9843,9841,04241
08 feb 202444,6044,7444,4644,4641,4917
07 feb 202445,2645,2644,5844,5841,60130
06 feb 202444,7645,3144,4245,1042,08260
05 feb 202444,7444,8844,6144,6541,6730
02 feb 202444,4244,8744,4244,5341,55210
01 feb 202444,1044,1944,0144,0341,09125
31 gen 202444,3444,6344,1644,4641,49335
30 gen 202445,1745,1744,4044,4041,43150
29 gen 202445,6245,6245,0345,0342,0210
26 gen 202444,8345,7644,8345,5142,46120
25 gen 202443,7844,9443,7244,7941,80315
24 gen 202443,8643,9243,6943,6940,77600
23 gen 202442,8543,7842,8543,7840,86698
22 gen 202443,4143,5642,6242,8039,94580
19 gen 202442,9044,0542,9043,2140,32311
18 gen 202443,3343,8243,1143,8240,891.870
17 gen 202444,0544,0543,0643,0640,18765
16 gen 202444,2644,3044,1544,1541,20-
15 gen 202444,9544,9544,5144,5141,53250
12 gen 202444,9045,0844,5644,5641,5820
11 gen 202445,2045,5344,9344,9341,93157
10 gen 202445,5145,6244,9844,9841,97865
09 gen 202446,2046,2045,4945,4942,45-
08 gen 202446,7646,9246,5646,7943,67112
05 gen 202447,4447,6146,6146,6143,49200
04 gen 202447,7447,8147,5147,5644,3879
03 gen 202448,9949,0447,6447,6544,4770
02 gen 202448,8749,3848,7848,9745,70236
29 dic 202348,5148,8548,5148,7445,48115
28 dic 202348,5348,9448,4748,4745,23140
27 dic 202348,6348,6948,5648,5645,3155
22 dic 202348,4248,5148,3548,4345,1959
21 dic 202348,0848,6348,0848,4045,17205
20 dic 202348,5448,7248,3448,4045,16400
19 dic 202348,2448,5848,2448,4745,23-
18 dic 202347,8548,6747,8548,1744,94-
15 dic 202348,2048,6048,0148,0144,80102
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...