Italia markets open in 3 hours 47 minutes

BASF SE (BAS.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,65-0,51 (-1,04%)
Alla chiusura: 05:42PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202448,8149,0848,6048,6548,652.935.787
30 apr 202449,4749,6949,0349,1549,153.715.748
29 apr 202448,9949,2048,6049,0649,063.076.225
26 apr 202448,2848,8847,9948,8348,835.253.527
26 apr 20243.4 Dividendo
25 apr 202451,8951,9550,3150,9947,594.440.625
24 apr 202451,1251,5051,0251,3247,903.858.949
23 apr 202451,5151,5550,6951,0847,673.111.817
22 apr 202451,0851,2650,5851,1147,702.457.655
19 apr 202450,5050,7350,1650,4447,083.487.886
18 apr 202451,2551,2550,5951,0747,662.083.755
17 apr 202450,6051,4050,5950,9747,572.407.373
16 apr 202451,0051,0650,2950,5347,163.371.948
15 apr 202451,6852,1551,4651,7548,302.132.399
12 apr 202452,6052,7751,4351,6548,212.698.989
11 apr 202453,8454,0751,7652,0948,624.051.574
10 apr 202453,6454,1152,8354,0050,405.288.570
09 apr 202454,0454,1153,4253,6050,032.123.880
08 apr 202454,0454,2753,5353,8850,291.596.462
05 apr 202454,2154,7053,3553,8350,242.537.273
04 apr 202454,4354,9354,2754,9251,261.855.813
03 apr 202453,5854,7553,5754,5150,882.314.791
02 apr 202453,4554,2353,2153,8250,232.903.536
28 mar 202453,3453,5352,7152,9349,402.646.566
27 mar 202452,7853,2652,1553,2549,702.540.595
26 mar 202452,9052,9452,4852,6349,122.278.963
25 mar 202452,8053,0552,4152,9349,402.469.011
22 mar 202452,4252,9052,2052,7249,202.335.875
21 mar 202452,4252,8952,3152,6549,142.998.619
20 mar 202450,6552,0950,6151,8848,424.141.824
19 mar 202448,9850,6048,8750,6047,233.781.991
18 mar 202449,5949,5948,7849,0145,741.302.269
15 mar 202449,0149,6048,7949,3146,025.689.217
14 mar 202449,6549,8048,7048,8145,552.412.007
13 mar 202449,4049,8149,2449,5946,281.585.051
12 mar 202449,3049,6249,0649,5046,201.880.708
11 mar 202448,5149,0648,4249,0645,791.629.130
08 mar 202449,0849,2248,6748,8145,551.683.802
07 mar 202448,4249,4447,9549,0645,792.609.946
06 mar 202447,3548,7947,3348,5345,294.010.278
05 mar 202446,8547,2846,4947,2544,101.913.185
04 mar 202447,9547,9946,7547,1043,961.746.904
01 mar 202447,3848,0447,0647,9944,792.974.126
29 feb 202446,9447,3646,6747,0843,943.080.914
28 feb 202447,4447,4646,7846,9743,841.864.710
27 feb 202446,1747,8346,1747,4644,293.316.899
26 feb 202447,0347,6046,1946,3343,242.282.454
23 feb 202447,5748,7045,1946,6043,495.605.687
22 feb 202446,7547,3046,2346,8543,722.973.647
21 feb 202446,0646,5945,7446,4043,311.462.693
20 feb 202445,7246,0645,4346,0442,971.488.167
19 feb 202446,3246,4245,6245,7842,721.323.167
16 feb 202446,4847,0246,2646,5943,482.532.352
15 feb 202445,6446,4445,5646,0843,012.104.384
14 feb 202445,2645,9245,1045,5742,531.701.498
13 feb 202444,9745,8844,8945,0642,062.403.707
12 feb 202444,2144,9744,0644,8241,831.391.879
09 feb 202444,7144,8344,0144,0241,081.673.704
08 feb 202444,8145,0144,4044,7141,721.283.790
07 feb 202445,3845,4444,5944,5941,621.367.170
06 feb 202444,8845,4044,2845,3542,331.859.209
05 feb 202444,6044,9544,5144,6041,631.954.473
02 feb 202444,4445,0144,4244,6841,701.919.704
01 feb 202444,1544,3143,8844,1341,191.524.372
31 gen 202444,5044,7644,3444,4641,502.033.121
30 gen 202444,9745,1644,3444,4741,501.757.912
29 gen 202445,3545,4544,9545,0642,061.873.459
26 gen 202444,8246,2144,8045,6542,612.619.512
25 gen 202443,7645,0543,6044,9641,962.681.645
24 gen 202444,0644,1543,3443,7840,862.398.628
23 gen 202442,9043,8142,8943,6240,712.057.979
22 gen 202443,3143,6342,5942,8139,961.981.814
19 gen 202443,7044,5442,9943,0540,182.758.892
18 gen 202443,3843,7642,9743,6640,752.119.243
17 gen 202443,6543,7643,0343,1640,282.195.846
16 gen 202444,1244,4244,0344,2641,301.567.729
15 gen 202444,7344,9044,4244,5341,561.331.091
12 gen 202445,0645,2544,6944,7841,791.817.478
11 gen 202445,1845,6044,8344,8341,842.133.431
10 gen 202445,5245,7145,0245,0242,022.119.047
09 gen 202446,3146,4445,4045,5142,482.824.333
08 gen 202446,7647,0446,3246,7643,641.586.061
05 gen 202447,6047,8346,2946,8043,683.305.990
04 gen 202447,7148,0147,4347,6944,511.654.947
03 gen 202449,2049,2747,5147,7644,582.249.768
02 gen 202449,0049,4748,4049,0745,801.778.922
29 dic 202348,6948,8548,6248,7845,53657.424
28 dic 202348,8048,9548,5348,5845,341.183.626
27 dic 202348,5548,7948,4648,6545,411.154.368
22 dic 202348,3048,6048,1548,5445,301.468.342
21 dic 202348,3049,8548,1948,4745,242.897.195
20 dic 202348,6048,9148,3648,4545,221.685.775
19 dic 202348,0548,7248,0548,5645,331.945.158
18 dic 202348,0148,9947,9448,2745,052.218.892
15 dic 202348,1748,8547,9648,1744,966.103.000
14 dic 202348,4649,1747,8848,1444,934.332.838
13 dic 202346,4247,8046,3347,6044,435.039.859
12 dic 202345,5046,0545,4045,5842,552.301.655
11 dic 202344,9545,4944,6045,4342,402.303.142
08 dic 202345,1845,4944,8345,1942,182.091.390
*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...