XETRA - Delayed Quote
EUR
Basler Aktiengesellschaft (BSL.DE)
22.65
-0.05
(-0.22%)
At close: 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.85
23.85
22.60
22.70
22.70
97,759
Oct 29, 2026
21.40
24.75
21.05
24.45
24.45
81,292
Oct 28, 2026
20.90
21.90
20.90
21.60
21.60
24,115
Oct 27, 2026
20.90
21.20
20.60
21.05
21.05
32,782
Oct 26, 2026
20.60
21.40
20.50
21.10
21.10
23,746
Oct 23, 2026
20.90
20.90
20.10
20.45
20.45
14,316
Oct 22, 2026
21.45
21.50
20.50
20.60
20.60
26,128
Oct 21, 2026
21.10
21.55
21.00
21.55
21.55
38,487
Oct 20, 2026
20.80
21.15
20.25
20.90
20.90
20,202
Oct 19, 2026
20.85
21.15
20.70
21.15
21.15
50,906
Oct 16, 2026
21.65
21.80
20.85
21.00
21.00
28,073
Oct 15, 2026
22.20
22.20
20.25
21.25
21.25
56,030
Oct 14, 2026
22.80
23.15
22.35
22.35
22.35
34,676
Oct 13, 2026
21.80
22.80
21.30
22.70
22.70
62,323
Oct 12, 2026
22.80
22.80
21.95
22.10
22.10
21,982
Oct 9, 2026
22.55
23.25
22.20
22.45
22.45
-
Oct 8, 2026
23.65
23.65
22.60
22.60
22.60
49,418
Oct 7, 2026
23.60
24.55
23.35
23.60
23.60
24,031
Oct 6, 2026
23.25
24.20
23.25
24.20
24.20
23,020
Oct 5, 2026
24.50
24.50
23.30
23.30
23.30
22,157
Oct 2, 2026
24.50
24.65
24.25
24.40
24.40
14,751
Oct 1, 2026
24.30
24.60
23.40
23.90
23.90
30,951
Sep 30, 2026
23.95
24.55
23.95
24.25
24.25
22,178
Sep 29, 2026
22.80
24.35
22.80
24.00
24.00
28,887
Sep 28, 2026
22.95
23.30
22.20
22.80
22.80
40,346
Sep 25, 2026
23.60
23.60
22.90
22.90
22.90
17,788
Sep 24, 2026
24.50
24.55
23.05
23.15
23.15
32,583
Sep 23, 2026
24.75
25.00
24.25
24.70
24.70
39,304
Sep 22, 2026
23.10
24.95
23.10
24.60
24.60
45,793
Sep 21, 2026
22.35
24.30
22.35
23.40
23.40
40,958
Sep 18, 2026
22.20
22.80
22.05
22.15
22.15
34,429
Sep 17, 2026
21.20
22.40
21.20
22.10
22.10
28,971
Sep 16, 2026
21.00
22.00
21.00
21.35
21.35
29,792
Sep 15, 2026
21.10
21.35
20.45
20.90
20.90
72,438
Sep 14, 2026
22.50
22.50
20.80
20.95
20.95
44,059
Sep 11, 2026
22.90
23.25
22.70
22.95
22.95
28,905
Sep 10, 2026
23.05
23.35
22.70
22.90
22.90
22,782
Sep 9, 2026
23.50
23.50
22.80
23.10
23.10
21,318
Sep 8, 2026
23.45
23.80
23.00
23.65
23.65
23,727
Sep 7, 2026
23.05
23.80
23.05
23.50
23.50
17,475
Sep 4, 2026
22.65
23.10
22.45
22.90
22.90
14,184
Sep 3, 2026
22.70
23.15
22.50
22.80
22.80
19,824
Sep 2, 2026
21.75
22.80
21.75
22.70
22.70
37,122
Sep 1, 2026
22.85
23.30
22.65
22.90
22.90
32,235
Aug 31, 2026
24.15
24.50
23.20
23.20
23.20
416,191
Aug 28, 2026
24.25
24.75
24.10
24.30
24.30
20,733
Aug 27, 2026
23.75
24.35
23.75
24.35
24.35
27,801
Aug 26, 2026
22.45
24.00
22.45
23.45
23.45
37,359
Aug 25, 2026
22.90
23.25
22.55
22.90
22.90
29,386
Aug 24, 2026
23.10
23.15
22.35
22.60
22.60
27,406
Aug 21, 2026
22.45
23.30
21.30
23.20
23.20
83,245
Aug 20, 2026
22.60
22.70
22.35
22.45
22.45
20,495
Aug 19, 2026
23.00
23.30
22.50
22.50
22.50
30,328
Aug 18, 2026
23.70
24.00
23.00
23.00
23.00
33,518
Aug 17, 2026
24.40
24.45
23.35
23.60
23.60
37,171
Aug 14, 2026
24.00
24.70
24.00
24.00
24.00
36,573
Aug 13, 2026
24.25
24.55
23.60
24.10
24.10
50,033
Aug 12, 2026
23.00
24.15
23.00
24.15
24.15
77,133
Aug 11, 2026
23.00
23.40
22.70
22.95
22.95
40,636
Aug 10, 2026
23.80
24.00
22.70
23.10
23.10
56,089
Aug 7, 2026
23.90
24.05
23.45
23.85
23.85
20,257
Aug 6, 2026
24.15
24.25
23.20
24.05
24.05
43,607
Aug 5, 2026
26.80
26.80
23.55
23.80
23.80
68,766
Aug 4, 2026
25.70
26.50
25.55
25.60
25.60
24,695
Aug 3, 2026
25.80
26.25
23.90
25.55
25.55
44,229
Jul 31, 2026
25.10
26.00
24.85
25.00
25.00
36,504
Jul 30, 2026
23.05
24.80
23.00
24.45
24.45
41,050
Jul 29, 2026
24.10
24.65
23.25
23.50
23.50
29,837
Jul 28, 2026
25.00
25.60
23.95
24.35
24.35
27,266
Jul 27, 2026
26.75
26.95
25.65
25.95
25.95
33,822
Jul 24, 2026
26.90
26.90
26.15
26.55
26.55
13,635
Jul 23, 2026
27.35
27.35
26.40
26.55
26.55
25,997
Jul 22, 2026
28.20
28.20
26.95
27.40
27.40
16,553
Jul 21, 2026
27.00
28.05
27.00
27.90
27.90
21,946
Jul 20, 2026
26.10
27.30
25.90
27.30
27.30
25,058
Jul 17, 2026
26.50
26.50
25.20
25.95
25.95
65,582
Jul 16, 2026
27.00
27.30
26.10
26.80
26.80
25,022
Jul 15, 2026
29.10
29.10
26.55
26.70
26.70
22,619
Jul 14, 2026
29.60
29.75
28.50
29.00
29.00
32,671
Jul 13, 2026
28.20
29.75
28.10
29.20
29.20
20,855
Jul 10, 2026
28.40
29.10
27.90
28.90
28.90
19,538
Jul 9, 2026
27.75
29.10
27.70
28.75
28.75
37,920
Jul 8, 2026
24.90
28.00
24.55
27.30
27.30
67,574
Jul 7, 2026
27.25
27.25
24.45
24.70
24.70
55,198
Jul 6, 2026
27.35
27.55
26.30
27.55
27.55
38,217
Jul 3, 2026
27.15
28.05
27.15
27.80
27.80
34,766
Jul 2, 2026
28.30
28.35
26.75
27.10
27.10
47,636
Jul 1, 2026
28.80
28.95
27.55
27.95
27.95
23,867
Jun 30, 2026
28.45
28.70
27.60
28.25
28.25
19,437
Jun 29, 2026
27.75
28.40
27.75
28.15
28.15
25,932
Jun 26, 2026
28.00
28.00
27.35
27.65
27.65
25,653
Jun 25, 2026
29.20
29.30
27.55
28.15
28.15
34,742
Jun 24, 2026
29.45
29.95
28.40
28.90
28.90
58,530
Jun 23, 2026
31.45
31.45
29.35
29.90
29.90
48,590
Jun 22, 2026
31.00
31.90
30.55
31.90
31.90
51,862
Jun 19, 2026
30.00
31.45
29.95
31.45
31.45
103,529
Jun 18, 2026
28.15
29.45
27.00
29.40
29.40
56,076
Jun 17, 2026
27.20
28.15
27.20
28.15
28.15
29,196
Jun 16, 2026
28.00
28.10
27.00
27.30
27.30
30,911
Jun 15, 2026
27.45
27.90
27.40
27.75
27.75
22,535
Jun 12, 2026
26.70
27.00
26.30
26.80
26.80
18,868
Jun 11, 2026
26.25
27.15
26.25
26.35
26.35
46,840
Jun 10, 2026
26.20
26.70
25.05
25.90
25.90
59,394
Jun 9, 2026
27.55
27.55
26.10
26.30
26.30
29,987
Jun 8, 2026
25.60
27.00
25.30
26.95
26.95
45,722
Jun 5, 2026
26.75
27.65
26.15
26.35
26.35
44,178
Jun 4, 2026
29.15
29.15
27.15
27.20
27.20
48,124
Jun 3, 2026
29.80
29.95
28.85
29.30
29.30
20,664
Jun 2, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
28.95
30.05
28.70
29.80
29.80
47,645
Jun 1, 2026
29.25
29.25
28.20
28.45
28.34
44,949
May 29, 2026
28.80
29.30
28.60
29.05
28.94
51,370
May 28, 2026
27.90
28.70
27.15
28.70
28.59
28,792
May 27, 2026
29.00
29.20
27.85
28.00
27.89
30,683
May 26, 2026
28.60
29.65
28.60
29.00
28.89
62,422
May 25, 2026
27.80
28.90
27.00
28.60
28.49
42,226
May 22, 2026
25.50
27.75
25.50
27.45
27.34
49,541
May 21, 2026
25.85
26.20
25.20
25.20
25.10
17,706
May 20, 2026
25.45
26.15
25.15
25.75
25.65
30,890
May 19, 2026
24.45
25.20
24.30
24.85
24.75
22,653
May 18, 2026
23.60
24.70
23.60
24.05
23.96
38,513
May 15, 2026
25.25
25.25
23.75
23.90
23.81
32,176
May 14, 2026
26.25
26.50
25.00
25.60
25.50
34,949
May 13, 2026
24.10
26.50
24.10
25.80
25.70
81,649
May 12, 2026
24.55
24.55
23.80
24.00
23.91
25,555
May 11, 2026
24.45
24.90
23.70
24.25
24.16
40,425
May 8, 2026
23.40
24.95
23.40
24.20
24.11
74,010
May 7, 2026
23.15
24.10
22.80
23.40
23.31
60,143
May 6, 2026
23.10
24.25
22.55
22.85
22.76
120,128
May 5, 2026
21.75
23.10
21.35
23.10
23.01
70,894
May 4, 2026
18.36
22.50
18.36
21.65
21.57
199,260
Apr 30, 2026
17.98
18.74
17.98
18.34
18.27
18,508
Apr 29, 2026
18.02
18.70
18.02
18.16
18.09
15,380
Apr 28, 2026
18.44
18.80
18.00
18.26
18.19
21,729
Apr 27, 2026
17.74
18.44
17.74
18.38
18.31
32,558
Apr 24, 2026
17.58
17.94
17.58
17.72
17.65
17,491
Apr 23, 2026
18.58
18.58
17.74
17.86
17.79
39,853
Apr 22, 2026
18.46
18.98
18.36
18.44
18.37
28,658
Apr 21, 2026
18.80
18.82
18.26
18.46
18.39
24,773
Apr 20, 2026
18.18
18.94
18.00
18.58
18.51
51,782
Apr 17, 2026
17.98
18.98
17.54
18.30
18.23
68,234
Apr 16, 2026
18.10
18.40
17.72
17.90
17.83
53,116
Apr 15, 2026
17.24
18.20
17.20
17.80
17.73
63,145
Apr 14, 2026
15.88
17.56
15.50
17.24
17.17
74,870
Apr 13, 2026
13.52
15.78
13.50
15.78
15.72
80,059
Apr 10, 2026
12.86
13.62
12.86
13.52
13.47
32,000
Apr 9, 2026
13.02
13.04
12.64
13.04
12.99
61,524
Apr 8, 2026
12.64
13.18
12.50
12.92
12.87
28,245
Apr 7, 2026
12.74
12.88
12.26
12.32
12.27
18,802
Apr 2, 2026
12.62
12.78
12.16
12.68
12.63
27,318
Apr 1, 2026
12.94
13.16
12.66
12.74
12.69
43,871
Mar 31, 2026
12.00
13.32
11.42
12.50
12.45
192,790
Mar 30, 2026
13.22
13.22
12.38
12.40
12.35
35,267
Mar 27, 2026
13.32
13.32
12.94
13.00
12.95
25,573
Mar 26, 2026
13.32
13.44
12.80
13.30
13.25
57,325
Mar 25, 2026
13.34
13.74
13.34
13.50
13.45
64,704
Mar 24, 2026
13.66
13.84
13.08
13.38
13.33
64,259
Mar 23, 2026
13.50
14.08
13.20
13.88
13.83
41,078
Mar 20, 2026
14.60
14.70
13.80
13.92
13.87
18,101
Mar 19, 2026
15.58
15.58
14.34
14.56
14.50
17,254
Mar 18, 2026
15.18
15.86
14.96
15.32
15.26
38,815
Mar 17, 2026
15.56
15.84
14.50
14.76
14.70
31,095
Mar 16, 2026
14.64
15.08
14.38
14.96
14.90
14,489
Mar 13, 2026
14.66
15.10
14.28
14.52
14.46
27,996
Mar 12, 2026
14.42
15.04
14.42
14.80
14.74
15,646
Mar 11, 2026
14.40
14.64
14.00
14.48
14.42
31,573
Mar 10, 2026
14.14
14.70
14.14
14.58
14.52
15,078
Mar 9, 2026
14.50
14.58
14.24
14.28
14.22
21,966
Mar 6, 2026
14.88
15.06
14.58
14.88
14.82
16,206
Mar 5, 2026
14.66
14.94
14.66
14.80
14.74
25,447
Mar 4, 2026
14.64
14.70
14.04
14.38
14.32
31,506
Mar 3, 2026
15.24
15.32
14.66
14.68
14.62
24,209
Mar 2, 2026
16.24
16.24
15.26
15.42
15.36
7,623
Feb 27, 2026
15.98
16.26
15.64
15.68
15.62
18,295
Feb 26, 2026
16.12
16.52
15.86
15.86
15.80
32,831
Feb 25, 2026
15.70
16.22
15.62
15.98
15.92
31,968
Feb 24, 2026
14.92
15.64
14.92
15.46
15.40
26,380
Feb 23, 2026
14.96
15.26
14.94
14.94
14.88
11,028
Feb 20, 2026
15.34
15.34
14.86
15.14
15.08
16,309
Feb 19, 2026
15.88
15.96
15.16
15.34
15.28
10,271
Feb 18, 2026
15.50
16.02
15.50
15.94
15.88
6,665
Feb 17, 2026
16.26
16.28
15.56
15.64
15.58
17,745
Feb 16, 2026
16.32
16.52
15.96
16.10
16.04
14,971
Feb 13, 2026
16.00
16.22
15.84
16.08
16.02
12,803
Feb 12, 2026
15.60
16.50
15.60
15.94
15.88
20,641
Feb 11, 2026
15.72
15.92
15.10
15.10
15.04
26,175
Feb 10, 2026
15.88
16.04
15.52
15.84
15.78
8,222
Feb 9, 2026
15.66
16.08
15.64
15.68
15.62
14,779
Feb 6, 2026
15.72
15.92
15.22
15.66
15.60
19,683
Feb 5, 2026
15.88
16.26
15.70
15.78
15.72
18,599
Feb 4, 2026
15.94
16.12
15.80
15.94
15.88
9,247
Feb 3, 2026
16.48
16.56
15.92
16.08
16.02
19,801
Feb 2, 2026
16.00
16.56
15.96
16.46
16.40
18,114
Jan 30, 2026
16.40
16.58
15.96
16.12
16.06
20,068
Jan 29, 2026
16.40
16.70
16.08
16.18
16.12
32,155
Jan 28, 2026
15.60
16.36
15.56
16.14
16.08
34,957
Jan 27, 2026
15.64
15.70
15.30
15.54
15.48
19,423
Jan 26, 2026
16.30
16.30
15.72
15.84
15.78
27,228
Jan 23, 2026
16.86
16.86
16.26
16.28
16.22
10,470
Jan 22, 2026
16.52
16.96
16.28
16.84
16.77
32,160
Jan 21, 2026
16.70
16.70
15.70
16.34
16.28
37,113
Jan 20, 2026
16.38
16.80
16.14
16.50
16.44
34,964
Jan 19, 2026
16.30
16.60
16.16
16.34
16.28
33,452
Jan 16, 2026
16.04
16.68
16.04
16.68
16.62
19,426
Jan 15, 2026
15.90
16.40
15.90
16.18
16.12
26,559
Jan 14, 2026
14.84
16.02
14.84
15.58
15.52
54,641
Jan 13, 2026
14.52
15.00
14.40
14.94
14.88
37,306
Jan 12, 2026
14.50
14.82
14.42
14.48
14.42
25,796
Jan 9, 2026
14.44
14.72
14.32
14.56
14.50
13,406
Jan 8, 2026
14.64
14.78
14.38
14.38
14.32
9,474
Jan 7, 2026
15.10
15.10
14.56
14.68
14.62
27,506
Jan 6, 2026
15.22
15.38
14.90
15.04
14.98
16,688
Jan 5, 2026
15.30
15.30
15.08
15.28
15.22
23,076
Jan 2, 2026
15.32
15.32
14.70
15.20
15.14
18,437
Dec 30, 2025
14.94
15.48
14.94
15.30
15.24
10,816
Dec 29, 2025
14.58
15.12
14.34
15.06
15.00
34,833
Dec 23, 2025
13.84
14.50
13.70
14.38
14.32
25,045
Dec 22, 2025
13.58
14.00
13.58
13.84
13.79
27,972
Dec 19, 2025
13.70
13.86
13.40
13.68
13.63
37,908
Dec 18, 2025
13.52
14.26
13.46
13.78
13.73
54,019
Dec 17, 2025
13.76
13.80
13.36
13.52
13.47
15,324
Dec 16, 2025
13.92
13.92
13.58
13.70
13.65
16,610
Dec 15, 2025
13.96
14.00
13.74
13.92
13.87
29,758
Dec 12, 2025
14.64
14.64
13.80
13.98
13.93
22,113
Dec 11, 2025
14.56
14.56
14.36
14.44
14.38
12,514
Dec 10, 2025
14.88
14.88
14.44
14.52
14.46
16,262
Dec 9, 2025
14.64
14.74
14.50
14.74
14.68
27,631
Dec 8, 2025
14.80
14.84
14.32
14.60
14.54
29,999
Dec 5, 2025
14.98
15.08
14.88
14.88
14.82
30,728
Dec 4, 2025
15.48
15.52
14.94
15.00
14.94
28,188
Dec 3, 2025
15.80
16.06
15.40
15.40
15.34
12,086
Dec 2, 2025
16.18
16.20
15.68
15.84
15.78
28,044
Dec 1, 2025
16.40
16.40
16.04
16.20
16.14
16,364
Nov 28, 2025
15.92
16.66
15.90
16.44
16.38
25,124
Nov 27, 2025
16.00
16.10
15.78
16.06
16.00
20,091
Nov 26, 2025
15.62
15.90
15.62
15.84
15.78
19,256
Nov 25, 2025
15.24
15.76
15.10
15.74
15.68
15,626
Nov 24, 2025
15.20
15.44
15.20
15.34
15.28
18,774
Nov 21, 2025
15.30
15.34
14.84
15.16
15.10
29,839
Nov 20, 2025
15.12
16.06
15.12
15.66
15.60
25,035
Nov 19, 2025
15.14
15.50
14.88
15.36
15.30
57,830
Nov 18, 2025
15.30
15.30
14.96
15.24
15.18
32,401
Nov 17, 2025
15.68
15.78
15.28
15.44
15.38
28,193
Nov 14, 2025
15.52
15.80
15.34
15.74
15.68
28,122
Nov 13, 2025
16.16
16.16
15.60
15.66
15.60
19,971
Nov 12, 2025
15.90
16.14
15.60
16.06
16.00
38,807
Nov 11, 2025
15.60
16.38
15.46
16.00
15.94
44,120
Nov 10, 2025
15.72
16.20
15.52
15.60
15.54
43,380
Nov 7, 2025
15.06
15.50
14.74
15.28
15.22
59,809
Nov 6, 2025
16.92
16.96
15.64
15.76
15.70
73,797
Nov 5, 2025
16.58
16.70
15.94
16.10
16.04
33,981
Nov 4, 2025
16.80
17.00
16.18
16.52
16.46
36,021
Nov 3, 2025
17.44
17.58
17.32
17.42
17.35
12,299
