Basler AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	24.650	26.000	24.650	25.250	25.250	18,341
2026-07-30	23.300	24.650	22.900	24.650	24.650	29,312
2026-07-29	24.050	24.550	23.300	23.300	23.300	8,320
2026-07-28	25.250	25.700	24.000	24.300	24.300	8,590
2026-07-27	26.900	27.000	25.800	25.952	25.952	15,541
2026-07-24	27.000	27.000	26.550	26.550	26.550	1,895
2026-07-23	27.100	27.150	26.700	26.700	26.700	119
2026-07-22	28.450	28.450	27.100	27.500	27.500	1,345
2026-07-21	27.850	27.950	27.300	27.778	27.778	5,675
2026-07-20	25.900	27.150	25.900	26.800	26.800	544
2026-07-17	26.000	26.000	25.375	25.750	25.750	3,578
2026-07-16	26.800	27.000	26.800	26.900	26.900	8,701
2026-07-15	29.100	29.100	26.500	26.650	26.650	3,451
2026-07-14	29.600	29.650	28.950	29.539	29.539	7,239
2026-07-13	27.950	29.550	27.950	29.550	29.550	421
2026-07-10	28.400	28.400	28.400	28.400	28.400	1
2026-07-09	27.700	29.050	27.700	29.000	29.000	5,312
2026-07-08	24.800	27.950	24.800	27.200	27.200	1,362
2026-07-07	27.300	27.300	24.300	24.600	24.600	3,570
2026-07-06	27.300	27.550	26.550	27.350	27.350	324
2026-07-03	27.700	27.848	27.600	27.800	27.800	28,195
2026-07-02	27.550	28.176	26.900	26.900	26.900	21,330
2026-07-01	28.800	28.800	28.050	28.051	28.051	2,650
2026-06-30	27.850	28.263	27.600	28.263	28.263	2,707
2026-06-29	27.750	28.350	27.500	28.000	28.000	189
2026-06-26	27.700	27.700	27.650	27.658	27.658	3,574
2026-06-25	29.200	29.400	27.650	28.350	28.350	2,230
2026-06-24	29.200	29.500	28.600	29.350	29.350	266
2026-06-23	31.550	31.550	29.400	29.550	29.550	616
2026-06-22	30.650	31.900	30.650	31.650	31.650	618
2026-06-19	30.000	31.350	29.800	31.300	31.300	84
2026-06-18	28.100	28.350	27.300	28.159	28.159	38,252
2026-06-17	27.500	27.900	27.450	27.900	27.900	12,571
2026-06-16	28.100	28.100	27.100	27.261	27.261	8,212
2026-06-15	27.450	27.900	27.300	27.750	27.750	1,928
2026-06-12	26.700	26.950	26.500	26.700	26.700	356
2026-06-11	26.000	27.100	26.000	26.600	26.600	688
2026-06-10	26.400	26.650	25.450	26.100	26.100	15,235
2026-06-09	27.550	27.550	26.400	26.400	26.400	22
2026-06-08	25.450	26.600	25.400	26.600	26.600	919
2026-06-05	26.300	27.450	26.100	26.350	26.350	2,123
2026-06-04	29.200	29.700	27.550	27.550	27.550	3,795
2026-06-03	29.950	29.950	29.050	29.200	29.200	993
2026-06-02	29.000	29.900	29.000	29.605	29.605	4,592
2026-06-01	29.250	29.300	28.250	28.600	28.490	230
2026-05-29	28.800	29.300	28.700	28.973	28.862	14,603
2026-05-28	28.000	28.000	27.700	27.850	27.743	170
2026-05-27	29.050	29.300	28.000	28.277	28.168	2,461
2026-05-26	28.600	29.550	28.600	29.175	29.063	898
2026-05-22	25.700	27.750	25.700	27.450	27.344	8,424
2026-05-21	26.000	26.250	25.450	25.473	25.375	3,618
2026-05-20	24.850	26.100	24.850	25.900	25.800	23,152
2026-05-19	24.300	25.200	24.300	25.050	24.954	75
2026-05-18	23.550	24.700	23.550	24.200	24.107	1,557
2026-05-15	25.550	25.550	23.850	23.850	23.758	2,924
2026-05-14	26.350	26.350	25.050	25.700	25.601	82
2026-05-13	24.300	26.350	24.300	25.800	25.701	6,664
2026-05-12	24.250	24.450	23.900	24.000	23.908	3,508
2026-05-11	24.350	24.650	23.700	24.600	24.505	1,677
2026-05-08	23.450	24.850	23.350	24.200	24.107	16,880

← NewerPage 2 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1100 EUR
2023-05-29	0.1400 EUR
2022-05-24	0.6200 EUR
2021-05-20	0.5800 EUR
2020-05-27	0.2600 EUR
2019-05-17	1.5300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.