Dark

BAS
Basf SE
stock NYSE

Inactive

Dec 2, 2019

0.4350USD-5.229%(-0.0240)308,657

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-02	0.4750	0.475000	0.424500	0.435000	-5.229%	308,657	0.000%
2019-11-29	0.4500	0.460000	0.440300	0.459000	+3.192%	102,979	-5.229%
2019-11-27	0.4500	0.474900	0.430000	0.444800	+1.622%	277,048	-2.203%
2019-11-26	0.4493	0.453600	0.433200	0.437700	-2.733%	311,233	-0.617%
2019-11-25	0.4674	0.474899	0.431600	0.450000	-0.574%	227,948	-3.333%
2019-11-22	0.5096	0.509600	0.450000	0.452600	-7.633%	513,259	-3.889%
2019-11-21	0.4800	0.510000	0.440000	0.490000	+1.470%	857,675	-11.224%
2019-11-20	0.5200	0.524900	0.470000	0.482900	-3.420%	521,010	-9.919%
2019-11-19	0.5081	0.529900	0.490000	0.500000	+2.333%	618,805	-13.000%
2019-11-18	0.5400	0.540000	0.483400	0.488600	-6.809%	383,611	-10.970%
2019-11-15	0.5407	0.560000	0.472000	0.524300	-2.727%	521,780	-17.032%
2019-11-14	0.5500	0.595000	0.530804	0.539000	-4.669%	376,404	-19.295%
2019-11-13	0.5900	0.610000	0.534000	0.565400	-4.991%	587,645	-23.063%
2019-11-12	0.6344	0.637300	0.565000	0.595100	-2.443%	354,056	-26.903%
2019-11-11	0.6336	0.649000	0.603000	0.610000	-6.856%	204,515	-28.689%
2019-11-08	0.6600	0.680000	0.608700	0.654900	-2.005%	219,406	-33.578%
2019-11-07	0.6690	0.697000	0.630000	0.668300	+2.768%	187,735	-34.909%
2019-11-06	0.7100	0.740000	0.648700	0.650300	-10.906%	742,541	-33.108%
2019-11-05	0.7000	0.769653	0.678182	0.729900	+6.555%	837,771	-40.403%
2019-11-04	0.6600	0.724700	0.622000	0.685000	+5.596%	691,122	-36.496%
2019-11-01	0.5928	0.650000	0.560000	0.648700	+13.807%	437,621	-32.943%
2019-10-31	0.6000	0.600000	0.550000	0.570000	-8.065%	622,414	-23.684%
2019-10-30	0.6439	0.665100	0.617800	0.620000	-6.032%	754,266	-29.839%
2019-10-29	0.6615	0.699000	0.601000	0.659800	+1.931%	1,103,784	-34.071%
2019-10-28	0.6800	0.700000	0.630000	0.647300	-0.388%	618,121	-32.798%
2019-10-25	0.7382	0.738200	0.600000	0.649822	-11.493%	1,482,360	-33.059%
2019-10-24	0.7280	0.876700	0.630000	0.734200	+4.886%	5,070,356	-40.752%
2019-10-23	0.7600	0.770000	0.689900	0.700000	-6.667%	825,527	-37.857%
2019-10-22	0.7628	0.825000	0.731500	0.750000	-1.082%	837,717	-42.000%
2019-10-21	0.7627	0.796000	0.740000	0.758200	-0.538%	449,794	-42.627%
2019-10-18	0.8200	0.842500	0.729500	0.762300	-5.901%	330,920	-42.936%
2019-10-17	0.9000	0.905061	0.780500	0.810100	-7.828%	422,248	-46.303%
2019-10-16	0.8464	0.913000	0.846400	0.878900	-0.306%	337,492	-50.506%
2019-10-15	0.8900	0.956600	0.826900	0.881600	-3.270%	832,845	-50.658%
2019-10-14	1.0000	1.000000	0.851900	0.911400	-10.647%	862,955	-52.271%
2019-10-11	1.0400	1.080000	0.995000	1.020000	0.000%	510,623	-57.353%
2019-10-10	0.9900	1.120000	0.990000	1.020000	+2.000%	448,924	-57.353%
2019-10-09	1.0700	1.100000	0.990000	1.000000	-4.762%	378,494	-56.500%
2019-10-08	1.1800	1.190000	1.040000	1.050000	-11.765%	697,572	-58.571%
2019-10-07	1.2200	1.300000	1.170000	1.190000	-0.833%	621,278	-63.445%
2019-10-04	1.3200	1.350000	1.120000	1.200000	-7.692%	879,037	-63.750%
2019-10-03	1.2700	1.360000	1.210000	1.300000	+1.563%	277,955	-66.538%
2019-10-02	1.3300	1.340000	1.260000	1.280000	-3.759%	118,497	-66.016%
2019-10-01	1.4500	1.460000	1.300000	1.330000	-7.639%	209,577	-67.293%
2019-09-30	1.4500	1.500000	1.410000	1.440000	-2.703%	113,344	-69.792%
2019-09-27	1.4800	1.540000	1.440000	1.480000	-1.987%	72,417	-70.608%
2019-09-26	1.5800	1.580000	1.440000	1.510000	-5.031%	190,892	-71.192%
2019-09-25	1.6500	1.670000	1.590000	1.590000	-4.790%	150,555	-72.642%
2019-09-24	1.7200	1.740000	1.655000	1.670000	-4.571%	138,441	-73.952%
2019-09-23	1.7400	1.800000	1.660000	1.750000	-5.914%	488,089	-75.143%
2019-09-20	1.4600	1.920000	1.350000	1.860000	+29.167%	1,267,096	-76.613%
2019-09-19	1.6300	1.660000	1.420000	1.440000	-9.434%	435,561	-69.792%
2019-09-18	1.6800	1.750000	1.580000	1.590000	-8.092%	206,090	-72.642%
2019-09-17	2.1200	2.130000	1.700000	1.730000	-17.225%	752,020	-74.855%
2019-09-16	2.0500	2.250000	1.910000	2.090000	+12.366%	879,158	-79.187%
2019-09-13	1.9700	1.970000	1.815000	1.860000	-4.124%	151,383	-76.613%
2019-09-12	1.9300	2.020000	1.907600	1.940000	-2.020%	149,234	-77.577%
2019-09-11	1.9900	2.080000	1.877500	1.980000	+0.508%	532,771	-78.030%
2019-09-10	1.6700	2.010000	1.670000	1.970000	+21.605%	1,700,236	-77.919%
2019-09-09	1.4900	1.720000	1.410000	1.620000	+10.959%	394,607	-73.148%
2019-09-06	1.4100	1.490000	1.400800	1.460000	+3.546%	161,162	-70.205%
2019-09-05	1.3900	1.480000	1.290000	1.410000	+3.676%	243,705	-69.149%
2019-09-04	1.3600	1.410000	1.330000	1.360000	+3.030%	106,742	-68.015%
2019-09-03	1.2900	1.340000	1.270000	1.320000	-0.752%	83,499	-67.045%
2019-08-30	1.3600	1.390000	1.310000	1.330000	-2.206%	76,591	-67.293%
2019-08-29	1.3000	1.410000	1.300000	1.360000	+3.030%	97,779	-68.015%
2019-08-28	1.2700	1.400000	1.240000	1.320000	+3.937%	129,970	-67.045%
2019-08-27	1.3100	1.348500	1.210000	1.270000	-1.550%	198,653	-65.748%
2019-08-26	1.3800	1.420000	1.280000	1.290000	-5.839%	182,885	-66.279%
2019-08-23	1.4400	1.490000	1.370000	1.370000	-6.803%	228,472	-68.248%
2019-08-22	1.4800	1.540000	1.460000	1.470000	-1.342%	218,091	-70.408%
2019-08-21	1.5500	1.560000	1.450000	1.490000	-1.325%	257,405	-70.805%
2019-08-20	1.4900	1.570000	1.480000	1.510000	-1.948%	107,003	-71.192%
2019-08-19	1.5100	1.580000	1.485000	1.540000	+4.762%	176,218	-71.753%
2019-08-16	1.3600	1.530000	1.322900	1.470000	+8.889%	383,669	-70.408%
2019-08-15	1.3700	1.420000	1.310000	1.350000	-6.250%	361,026	-67.778%
2019-08-14	1.4800	1.480000	1.300000	1.440000	-4.000%	541,376	-69.792%
2019-08-13	1.5600	1.610000	1.497000	1.500000	-3.846%	123,401	-71.000%
2019-08-12	1.6100	1.610000	1.500000	1.560000	-3.704%	125,022	-72.115%
2019-08-09	1.6600	1.696500	1.473000	1.620000	+0.621%	253,375	-73.148%
2019-08-08	1.5500	1.660000	1.512000	1.610000	+4.545%	482,299	-72.981%
2019-08-07	1.4600	1.540000	1.360000	1.540000	+1.316%	645,724	-71.753%
2019-08-06	1.5200	1.590000	1.370000	1.520000	+1.333%	530,941	-71.382%
2019-08-05	1.5400	1.575000	1.465000	1.500000	-6.250%	325,443	-71.000%
2019-08-02	1.7000	1.700000	1.580000	1.600000	-9.091%	436,378	-72.813%
2019-08-01	1.5500	1.770000	1.510100	1.760000	-1.124%	624,637	-75.284%
2019-07-31	1.6800	1.920000	1.650000	1.780000	+5.952%	490,400	-75.562%
2019-07-30	1.5600	1.820000	1.510000	1.680000	+7.692%	651,531	-74.107%
2019-07-29	1.7000	1.750000	1.530000	1.560000	-6.587%	595,628	-72.115%
2019-07-26	1.7300	1.820000	1.670000	1.670000	-4.571%	337,493	-73.952%
2019-07-25	1.9100	1.939900	1.740000	1.750000	-7.895%	595,966	-75.143%
2019-07-24	1.9500	2.000000	1.880000	1.900000	-3.061%	255,828	-77.105%
2019-07-23	1.8600	2.000000	1.860000	1.960000	+4.813%	279,435	-77.806%
2019-07-22	1.8100	2.290000	1.790000	1.870000	-0.532%	1,630,231	-76.738%
2019-07-19	1.8200	1.910000	1.750000	1.880000	+4.444%	436,372	-76.862%
2019-07-18	1.9000	1.910000	1.780000	1.800000	-5.263%	353,844	-75.833%
2019-07-17	1.9500	1.999000	1.870000	1.900000	-5.000%	399,116	-77.105%
2019-07-16	2.0200	2.120000	1.960000	2.000000	-0.990%	334,169	-78.250%
2019-07-15	2.1800	2.238300	2.000000	2.020000	-8.182%	266,136	-78.465%
2019-07-12	2.1900	2.280000	2.160000	2.200000	0.000%	187,618	-80.227%
2019-07-11	2.1700	2.315000	2.120000	2.200000	+0.917%	457,597	-80.227%
2019-07-10	1.9900	2.300000	1.990000	2.180000	+10.660%	614,038	-80.046%
2019-07-09	2.0000	2.000000	1.830000	1.970000	-1.990%	508,552	-77.919%
2019-07-08	1.9000	2.030000	1.900000	2.010000	+5.236%	238,512	-78.358%
2019-07-05	1.8300	1.940000	1.755000	1.910000	+4.372%	326,659	-77.225%
2019-07-03	1.8200	1.930000	1.680000	1.830000	+1.105%	270,487	-76.230%
2019-07-02	1.9300	1.960200	1.800000	1.810000	-7.179%	464,169	-75.967%
2019-07-01	1.9700	2.070000	1.865000	1.950000	+2.632%	470,044	-77.692%
2019-06-28	1.9000	1.985000	1.825000	1.900000	+1.064%	2,655,182	-77.105%
2019-06-27	1.9900	2.060000	1.880000	1.880000	-5.528%	567,159	-76.862%
2019-06-26	2.0400	2.110000	1.920000	1.990000	-1.970%	756,707	-78.141%
2019-06-25	2.2900	2.290000	1.990100	2.030000	-16.461%	640,797	-78.571%
2019-06-24	2.6700	2.720000	2.420000	2.430000	-7.955%	583,477	-82.099%
2019-06-21	2.4400	2.700000	2.380000	2.640000	+9.091%	1,139,294	-83.523%
2019-06-20	2.3200	2.480000	2.320000	2.420000	+5.217%	354,580	-82.025%
2019-06-19	2.1900	2.395000	2.180000	2.300000	+5.023%	496,733	-81.087%
2019-06-18	2.0900	2.260000	2.090000	2.190000	+4.286%	376,252	-80.137%
2019-06-17	1.9100	2.130000	1.910000	2.100000	+8.808%	379,992	-79.286%
2019-06-14	2.1100	2.130000	1.890000	1.930000	-8.095%	309,763	-77.461%
2019-06-13	1.9900	2.120000	1.970000	2.100000	+8.247%	586,980	-79.286%
2019-06-12	2.2100	2.270000	1.860100	1.940000	-13.393%	482,090	-77.577%
2019-06-11	2.3000	2.380000	2.210000	2.240000	-1.322%	200,818	-80.580%
2019-06-10	2.3100	2.440000	2.220000	2.270000	-2.155%	285,197	-80.837%
2019-06-07	2.4200	2.420000	2.250000	2.320000	-2.929%	265,395	-81.250%
2019-06-06	2.4400	2.510000	2.280000	2.390000	-2.846%	350,468	-81.799%
2019-06-05	2.4600	2.520000	2.330000	2.460000	-5.019%	685,656	-82.317%
2019-06-04	2.1000	2.600000	2.060000	2.590000	+30.151%	1,159,865	-83.205%
2019-06-03	1.9200	2.030000	1.840000	1.990000	+4.188%	446,720	-78.141%
2019-05-31	1.7700	2.080000	1.732600	1.910000	+11.696%	916,108	-77.225%
2019-05-30	1.6600	1.710000	1.580000	1.710000	+3.012%	728,844	-74.561%
2019-05-29	1.6500	1.670000	1.580000	1.660000	0.000%	335,769	-73.795%
2019-05-28	1.7800	1.780000	1.650000	1.660000	-7.778%	568,313	-73.795%
2019-05-24	1.7800	1.910000	1.640000	1.800000	+4.046%	677,758	-75.833%
2019-05-23	1.9500	1.990000	1.720000	1.730000	-14.778%	486,646	-74.855%
2019-05-22	2.1300	2.140000	1.970000	2.030000	-5.581%	438,456	-78.571%
2019-05-21	2.3400	2.400000	2.140000	2.150000	-6.926%	260,703	-79.767%
2019-05-20	2.4300	2.500000	2.280000	2.310000	-4.938%	252,806	-81.169%
2019-05-17	2.6500	2.670000	2.320000	2.430000	-9.328%	709,951	-82.099%
2019-05-16	2.5300	2.880000	2.520000	2.680000	+5.929%	381,562	-83.769%
2019-05-15	2.6000	2.680000	2.520000	2.530000	-4.167%	111,224	-82.806%
2019-05-14	2.6000	2.800000	2.450000	2.640000	+2.724%	324,611	-83.523%
2019-05-13	2.7500	2.755000	2.520000	2.570000	-7.885%	315,382	-83.074%
2019-05-10	2.7100	2.910000	2.440000	2.790000	+13.415%	681,320	-84.409%
2019-05-09	2.4800	2.500000	2.330000	2.460000	-0.806%	517,244	-82.317%
2019-05-08	2.6100	2.680000	2.450000	2.480000	-5.703%	257,284	-82.460%
2019-05-07	2.5200	2.640000	2.450000	2.630000	+3.137%	410,295	-83.460%
2019-05-06	2.5800	2.650000	2.500000	2.550000	-1.923%	264,933	-82.941%
2019-05-03	2.6000	2.760000	2.530000	2.600000	+1.167%	600,065	-83.269%
2019-05-02	2.5400	2.620000	2.440000	2.570000	+1.181%	676,298	-83.074%
2019-05-01	2.5200	2.710000	2.400000	2.540000	+0.794%	637,717	-82.874%
2019-04-30	2.9300	2.930000	2.500000	2.520000	-13.103%	551,035	-82.738%
2019-04-29	2.8900	2.990000	2.780000	2.900000	+0.346%	352,011	-85.000%
2019-04-26	3.0100	3.010000	2.810000	2.890000	-5.556%	330,981	-84.948%
2019-04-25	3.1400	3.160000	3.050000	3.060000	-3.470%	199,302	-85.784%
2019-04-24	3.4100	3.410000	3.010000	3.170000	-6.765%	396,093	-86.278%
2019-04-23	3.3800	3.490000	3.270000	3.400000	+0.295%	190,057	-87.206%
2019-04-22	3.2000	3.470000	3.140000	3.390000	+7.278%	342,314	-87.168%
2019-04-18	3.1900	3.350000	3.105000	3.160000	-1.558%	252,896	-86.234%
2019-04-17	3.2800	3.420000	3.190000	3.210000	-2.134%	345,843	-86.449%
2019-04-16	3.1700	3.320000	3.020000	3.280000	+4.127%	314,779	-86.738%
2019-04-15	3.3800	3.380000	3.140000	3.150000	-6.805%	200,613	-86.190%
2019-04-12	3.2500	3.430000	3.070000	3.380000	+6.289%	517,553	-87.130%
2019-04-11	3.3800	3.410000	3.150000	3.180000	-6.195%	550,175	-86.321%
2019-04-10	3.6300	3.630000	3.300000	3.390000	-4.775%	354,982	-87.168%
2019-04-09	3.6900	3.740000	3.450000	3.560000	-4.813%	387,215	-87.781%
2019-04-08	3.7100	3.900000	3.710000	3.740000	+1.081%	338,532	-88.369%
2019-04-05	3.5000	3.740000	3.435000	3.700000	+6.936%	336,323	-88.243%
2019-04-04	3.6300	3.630000	3.440000	3.460000	-2.809%	298,947	-87.428%
2019-04-03	3.7100	3.770000	3.510000	3.560000	-3.261%	306,525	-87.781%
2019-04-02	3.7500	3.810000	3.670000	3.680000	-2.128%	264,452	-88.179%
2019-04-01	3.8500	3.850000	3.700000	3.760000	-1.053%	402,020	-88.431%
2019-03-29	4.0500	4.090000	3.750000	3.800000	-5.000%	632,976	-88.553%
2019-03-28	4.1500	4.160000	3.980000	4.000000	-4.077%	501,401	-89.125%
2019-03-27	4.4000	4.480000	4.130000	4.170000	-5.442%	276,810	-89.568%
2019-03-26	4.4000	4.530000	4.350000	4.410000	+1.147%	107,252	-90.136%
2019-03-25	4.6000	4.600000	4.250100	4.360000	-5.217%	206,767	-90.023%
2019-03-22	4.6300	4.680000	4.275000	4.600000	-3.361%	366,111	-90.543%
2019-03-21	4.8600	4.950000	4.740000	4.760000	-2.658%	294,653	-90.861%
2019-03-20	4.8700	5.050000	4.710000	4.890000	-0.204%	333,416	-91.104%
2019-03-19	4.9500	5.170000	4.830000	4.900000	0.000%	487,256	-91.122%
2019-03-18	4.6000	4.920000	4.470000	4.900000	+6.754%	563,864	-91.122%
2019-03-15	4.3100	4.620000	4.170000	4.590000	+7.243%	790,697	-90.523%
2019-03-14	4.3900	4.490000	4.260000	4.280000	-2.506%	243,169	-89.836%
2019-03-13	4.0800	4.445000	4.060000	4.390000	+10.025%	390,313	-90.091%
2019-03-12	3.9000	4.090000	3.880000	3.990000	+3.636%	151,425	-89.098%
2019-03-11	3.9200	4.190000	3.580000	3.850000	-1.282%	411,683	-88.701%
2019-03-08	3.9000	3.920000	3.770000	3.900000	-1.266%	127,477	-88.846%
2019-03-07	4.2500	4.290000	3.933700	3.950000	-6.840%	201,483	-88.987%
2019-03-06	4.3600	4.375000	4.180000	4.240000	-3.855%	221,082	-89.741%
2019-03-05	4.5800	4.630000	4.390000	4.410000	-3.289%	289,970	-90.136%
2019-03-04	4.9400	4.985800	4.460000	4.560000	-7.317%	198,059	-90.461%
2019-03-01	4.9200	5.080600	4.360000	4.920000	+1.863%	583,770	-91.159%
2019-02-28	5.0100	5.020000	4.729800	4.830000	-2.227%	193,163	-90.994%
2019-02-27	4.9400	5.040000	4.746200	4.940000	0.000%	188,606	-91.194%
2019-02-26	4.9200	5.070000	4.820000	4.940000	+0.203%	172,926	-91.194%
2019-02-25	4.8000	5.020100	4.800000	4.930000	+2.923%	213,953	-91.176%
2019-02-22	5.1500	5.220000	4.720000	4.790000	-6.262%	240,294	-90.919%
2019-02-21	5.2000	5.220000	5.040000	5.110000	-1.919%	177,305	-91.487%
2019-02-20	5.1500	5.340000	5.090000	5.210000	+1.758%	223,028	-91.651%
2019-02-19	5.0600	5.300000	5.050000	5.120000	+0.986%	233,726	-91.504%
2019-02-15	5.0900	5.230000	5.010000	5.070000	+0.795%	139,512	-91.420%
2019-02-14	4.8600	5.110000	4.860000	5.030000	+2.028%	132,197	-91.352%
2019-02-13	4.8400	5.025000	4.840000	4.930000	+2.282%	156,240	-91.176%
2019-02-12	4.8300	5.000000	4.740000	4.820000	+2.991%	134,830	-90.975%
2019-02-11	4.5100	4.750000	4.370000	4.680000	+3.769%	187,684	-90.705%
2019-02-08	4.8400	4.870000	4.440000	4.510000	-7.202%	267,183	-90.355%
2019-02-07	5.0000	5.070000	4.610000	4.860000	-4.142%	245,658	-91.049%
2019-02-06	5.2800	5.280000	5.010000	5.070000	-4.699%	220,220	-91.420%
2019-02-05	5.1000	5.340000	5.060000	5.320000	+4.314%	213,464	-91.823%
2019-02-04	4.7400	5.150000	4.720000	5.100000	+6.695%	147,491	-91.471%
2019-02-01	4.7700	4.940000	4.710000	4.780000	+0.632%	174,246	-90.900%
2019-01-31	4.8300	4.915000	4.620000	4.750000	-1.656%	251,420	-90.842%
2019-01-30	4.8300	4.900000	4.555000	4.830000	+2.114%	183,999	-90.994%
2019-01-29	4.8300	4.900000	4.670000	4.730000	-1.867%	136,197	-90.803%
2019-01-28	5.0300	5.055200	4.680000	4.820000	-6.408%	184,580	-90.975%
2019-01-25	5.1800	5.340000	5.120000	5.150000	+0.783%	210,684	-91.553%
2019-01-24	5.1300	5.280000	5.020000	5.110000	-0.777%	258,861	-91.487%
2019-01-23	5.3300	5.380000	4.960100	5.150000	-2.830%	236,506	-91.553%
2019-01-22	5.5100	5.560000	5.240000	5.300000	-3.986%	240,196	-91.792%
2019-01-18	5.2400	5.650000	5.190000	5.520000	+5.344%	246,443	-92.120%
2019-01-17	5.2500	5.420000	5.000000	5.240000	-2.056%	360,830	-91.698%
2019-01-16	5.1600	5.480000	5.150000	5.350000	-2.550%	247,685	-91.869%
2019-01-15	5.5800	5.710000	5.370000	5.490000	-1.436%	162,130	-92.077%
2019-01-14	5.8800	6.100000	5.520000	5.570000	-7.321%	205,986	-92.190%
2019-01-11	6.0500	6.120000	5.830000	6.010000	-2.751%	352,265	-92.762%
2019-01-10	6.0200	6.290000	5.830000	6.180000	+1.311%	193,723	-92.961%
2019-01-09	6.0600	6.260000	5.640000	6.100000	+3.041%	400,200	-92.869%
2019-01-08	5.9100	6.170000	5.560000	5.920000	+2.069%	585,676	-92.652%
2019-01-07	4.9200	5.920000	4.830000	5.800000	+18.367%	664,515	-92.500%
2019-01-04	4.8700	4.950000	4.705000	4.900000	+2.941%	542,276	-91.122%
2019-01-03	4.7000	5.020000	4.420000	4.760000	+1.277%	726,874	-90.861%
2019-01-02	3.7300	4.730000	3.730000	4.700000	+22.396%	864,583	-90.745%
2018-12-31	3.8400	3.900000	3.626500	3.840000	+1.319%	323,344	-88.672%
2018-12-28	3.9800	4.150000	3.790000	3.790000	-4.293%	497,370	-88.522%
2018-12-27	4.0700	4.150000	3.830000	3.960000	-3.650%	454,022	-89.015%
2018-12-26	4.0100	4.160000	3.710000	4.110000	+3.788%	337,443	-89.416%
2018-12-24	4.0600	4.170000	3.940000	3.960000	-4.808%	217,083	-89.015%
2018-12-21	4.0800	4.290000	4.032800	4.160000	+0.241%	997,904	-89.543%
2018-12-20	4.1900	4.360000	4.070000	4.150000	-3.488%	1,259,709	-89.518%
2018-12-19	4.8000	4.805000	4.260000	4.300000	-8.705%	948,631	-89.884%
2018-12-18	4.9100	4.930000	4.700000	4.710000	-3.086%	336,339	-90.764%
2018-12-17	4.9000	5.050000	4.730000	4.860000	-0.816%	378,188	-91.049%
2018-12-14	5.0000	5.100000	4.880000	4.900000	-3.162%	283,056	-91.122%
2018-12-13	5.2000	5.260000	5.060000	5.060000	-3.065%	438,398	-91.403%
2018-12-12	5.3200	5.500000	5.210000	5.220000	-0.382%	331,421	-91.667%
2018-12-11	5.3600	5.390000	5.150000	5.240000	0.000%	389,094	-91.698%
2018-12-10	5.4900	5.600000	5.220000	5.240000	-5.244%	319,091	-91.698%
2018-12-07	5.7600	5.910000	5.460000	5.530000	-1.426%	420,460	-92.134%
2018-12-06	5.7400	5.850000	5.530000	5.610000	-6.187%	388,073	-92.246%
2018-12-04	6.5200	6.840000	5.975000	5.980000	-9.394%	335,354	-92.726%
2018-12-03	6.5200	6.647000	6.340000	6.600000	+5.096%	309,747	-93.409%
2018-11-30	6.5200	6.630000	6.110000	6.280000	-3.533%	256,373	-93.073%
2018-11-29	6.0300	6.610000	5.950000	6.510000	+7.603%	366,478	-93.318%
2018-11-28	6.1100	6.170000	5.800000	6.050000	-0.820%	382,801	-92.810%
2018-11-27	6.1700	6.350000	6.020000	6.100000	-1.135%	221,695	-92.869%
2018-11-26	6.4300	6.600000	6.160000	6.170000	-1.595%	581,227	-92.950%
2018-11-23	6.6400	6.760000	6.250000	6.270000	-9.914%	278,081	-93.062%
2018-11-21	7.0300	7.190000	6.870000	6.960000	+1.606%	305,491	-93.750%
2018-11-20	7.1800	7.180000	6.750000	6.850000	-3.521%	408,426	-93.650%
2018-11-19	7.0300	7.360000	6.980000	7.100000	-0.141%	278,261	-93.873%
2018-11-16	7.2900	7.430000	6.950000	7.110000	-1.931%	320,191	-93.882%
2018-11-15	7.0800	7.310000	6.991300	7.250000	+1.969%	181,540	-94.000%
2018-11-14	7.2300	7.400000	6.905000	7.110000	+2.155%	261,116	-93.882%
2018-11-13	7.1100	7.270000	6.920000	6.960000	-2.110%	244,160	-93.750%
2018-11-12	7.6100	7.666200	7.100000	7.110000	-5.703%	361,630	-93.882%
2018-11-09	7.6900	8.000000	7.380000	7.540000	-4.918%	238,818	-94.231%
2018-11-08	8.0100	8.370000	7.890000	7.930000	-2.819%	286,635	-94.515%
2018-11-07	8.3200	8.390000	7.940000	8.160000	+1.873%	337,147	-94.669%
2018-11-06	8.4500	8.630000	7.925900	8.010000	-5.319%	388,963	-94.569%
2018-11-05	8.5600	8.915000	8.290000	8.460000	+0.118%	343,677	-94.858%
2018-11-02	7.4900	8.520000	7.200000	8.450000	+8.195%	623,532	-94.852%
2018-11-01	8.0200	8.330000	7.690000	7.810000	+0.515%	474,216	-94.430%
2018-10-31	7.8600	8.240000	7.680000	7.770000	+0.517%	352,299	-94.402%
2018-10-30	7.3200	7.870000	7.210000	7.730000	+4.178%	356,100	-94.373%
2018-10-29	8.0800	8.170000	7.340000	7.420000	-7.597%	504,015	-94.137%
2018-10-26	7.9600	8.320000	7.840000	8.030000	-1.954%	237,452	-94.583%
2018-10-25	8.0400	8.370000	7.730000	8.190000	+3.279%	391,107	-94.689%
2018-10-24	8.5000	8.500000	7.891000	7.930000	-5.257%	264,776	-94.515%
2018-10-23	8.3600	8.530000	8.180000	8.370000	-3.571%	265,007	-94.803%
2018-10-22	8.9600	9.110000	8.610000	8.680000	-3.556%	294,706	-94.988%
2018-10-19	9.1000	9.430000	8.840000	9.000000	-0.222%	307,520	-95.167%
2018-10-18	9.6600	9.760200	9.000000	9.020000	-8.426%	301,293	-95.177%
2018-10-17	10.2000	10.360900	9.780000	9.850000	-4.554%	252,320	-95.584%
2018-10-16	10.3200	10.425000	9.880000	10.320000	+1.575%	399,319	-95.785%
2018-10-15	10.2000	10.540000	9.890000	10.160000	-0.196%	429,894	-95.719%
2018-10-12	10.9400	10.940000	10.100000	10.180000	-4.592%	367,923	-95.727%
2018-10-11	10.6200	10.860000	10.072800	10.670000	-0.466%	268,216	-95.923%
2018-10-10	11.8200	11.890000	10.670000	10.720000	-9.992%	302,664	-95.942%
2018-10-09	11.9500	12.120000	11.670000	11.910000	-0.418%	440,523	-96.348%
2018-10-08	10.7400	11.995000	10.700000	11.960000	+10.536%	617,580	-96.363%
2018-10-05	10.6700	10.860000	10.500000	10.820000	+1.406%	229,700	-95.980%
2018-10-04	10.6500	10.900000	10.519200	10.670000	-0.652%	289,965	-95.923%
2018-10-03	10.1600	10.820000	10.020000	10.740000	+6.126%	536,877	-95.950%
2018-10-02	10.0800	10.270000	9.920000	10.120000	+0.596%	565,555	-95.702%
2018-10-01	10.0800	10.245000	9.829700	10.060000	+0.701%	446,827	-95.676%
2018-09-28	9.9200	10.154900	9.890000	9.990000	+0.201%	389,181	-95.646%
2018-09-27	10.1000	10.100000	9.820000	9.970000	-1.189%	307,037	-95.637%
2018-09-26	10.3400	10.460000	10.070000	10.090000	-3.445%	369,216	-95.689%
2018-09-25	9.8000	10.860000	9.715000	10.450000	+10.817%	830,381	-95.837%
2018-09-24	9.4500	9.800000	9.310000	9.430000	+1.946%	458,690	-95.387%
2018-09-21	9.2300	9.359700	9.100000	9.250000	+1.093%	413,346	-95.297%
2018-09-20	9.3500	9.350000	9.080000	9.150000	-0.974%	169,570	-95.246%
2018-09-19	9.1100	9.720000	9.110000	9.240000	+1.205%	331,488	-95.292%
2018-09-18	8.9400	9.160000	8.840000	9.130000	+3.515%	190,558	-95.235%
2018-09-17	9.0400	9.100000	8.730000	8.820000	-2.434%	227,345	-95.068%
2018-09-14	8.7700	9.080000	8.670000	9.040000	+3.079%	254,870	-95.188%
2018-09-13	8.8100	8.985000	8.550000	8.770000	-0.341%	283,317	-95.040%
2018-09-12	8.4000	8.960000	8.400000	8.800000	+6.024%	318,072	-95.057%
2018-09-11	7.9000	8.320000	7.800000	8.300000	+5.196%	188,891	-94.759%
2018-09-10	7.9000	8.140000	7.785000	7.890000	+0.510%	263,042	-94.487%
2018-09-07	8.0400	8.040000	7.750000	7.850000	-2.363%	303,964	-94.459%
2018-09-06	8.7400	8.740000	7.870000	8.040000	-8.114%	626,483	-94.590%
2018-09-05	8.7500	8.970000	8.590000	8.750000	-0.568%	169,306	-95.029%
2018-09-04	8.9100	8.962000	8.620000	8.800000	-0.677%	228,566	-95.057%
2018-08-31	9.1300	9.150000	8.590000	8.860000	-3.169%	362,540	-95.090%
2018-08-30	9.5200	9.520000	9.130000	9.150000	-4.188%	283,380	-95.246%
2018-08-29	9.3200	9.729900	9.160000	9.550000	+2.688%	209,586	-95.445%
2018-08-28	9.1900	9.450000	9.190000	9.300000	+1.197%	170,469	-95.323%
2018-08-27	9.1200	9.390000	9.120000	9.190000	+0.878%	364,716	-95.267%
2018-08-24	9.1200	9.360000	9.090000	9.110000	+0.663%	188,791	-95.225%
2018-08-23	9.2300	9.270000	9.020000	9.050000	-2.478%	157,797	-95.193%
2018-08-22	9.3900	9.510000	9.220000	9.280000	+0.216%	233,142	-95.313%
2018-08-21	9.2300	9.550000	9.160000	9.260000	+1.647%	252,021	-95.302%
2018-08-20	8.8500	9.240000	8.820000	9.110000	+3.171%	173,063	-95.225%
2018-08-17	8.6800	8.920000	8.400000	8.830000	+1.845%	292,753	-95.074%
2018-08-16	8.6000	8.900000	8.460000	8.670000	+1.641%	286,597	-94.983%
2018-08-15	8.5800	8.850000	8.150000	8.530000	-1.044%	342,129	-94.900%
2018-08-14	8.8700	9.180000	8.555000	8.620000	-1.260%	462,207	-94.954%
2018-08-13	9.3300	9.400000	8.715000	8.730000	-7.423%	380,201	-95.017%
2018-08-10	8.8800	9.510000	8.630000	9.430000	+5.955%	518,868	-95.387%
2018-08-09	8.9400	9.130000	8.810100	8.900000	-1.657%	363,935	-95.112%
2018-08-08	8.8200	9.150000	8.640000	9.050000	+2.376%	554,959	-95.193%
2018-08-07	8.6200	9.140000	8.470000	8.840000	+6.634%	859,511	-95.079%
2018-08-06	8.0435	8.410000	7.820000	8.290000	+6.968%	909,707	-94.753%
2018-08-03	7.5700	8.110000	7.470000	7.750000	+2.513%	822,343	-94.387%
2018-08-02	8.0500	8.179900	7.430000	7.560000	-8.585%	1,934,649	-94.246%
2018-08-01	11.2200	11.220000	8.252500	8.270000	-26.684%	2,291,855	-94.740%
2018-07-31	11.2000	11.375000	10.730000	11.280000	-0.441%	385,759	-96.144%
2018-07-30	11.0000	11.480000	11.000000	11.330000	+4.040%	334,239	-96.161%
2018-07-27	10.5800	11.090000	10.580000	10.890000	+3.419%	388,530	-96.006%
2018-07-26	10.2300	10.710000	10.110000	10.530000	+2.933%	245,698	-95.869%
2018-07-25	10.2300	10.290000	9.930000	10.230000	+0.098%	410,920	-95.748%
2018-07-24	10.5800	10.700000	10.190000	10.220000	-2.481%	510,882	-95.744%
2018-07-23	10.7600	10.847600	10.460000	10.480000	-3.142%	456,534	-95.849%
2018-07-20	11.1400	11.280000	10.420000	10.820000	-2.523%	485,962	-95.980%
2018-07-19	11.3100	11.530000	11.030000	11.100000	-2.203%	642,936	-96.081%
2018-07-18	11.2400	11.500000	10.920000	11.350000	+0.354%	323,767	-96.167%
2018-07-17	11.2600	11.490000	11.140000	11.310000	+0.088%	282,612	-96.154%
2018-07-16	11.4000	11.616100	11.100000	11.300000	-3.004%	324,675	-96.150%
2018-07-13	11.7700	12.055000	11.600000	11.650000	-1.271%	232,727	-96.266%
2018-07-12	11.8800	11.920000	11.160000	11.800000	-0.673%	366,661	-96.314%
2018-07-11	11.6300	12.070000	11.520000	11.880000	+0.423%	534,023	-96.338%
2018-07-10	12.1200	12.397500	11.740000	11.830000	-1.581%	266,291	-96.323%
2018-07-09	11.8500	12.270000	11.766100	12.020000	+1.778%	417,682	-96.381%
2018-07-06	11.3300	11.850000	11.285000	11.810000	+3.234%	367,798	-96.317%
2018-07-05	11.1100	11.580000	11.013000	11.440000	+3.156%	484,020	-96.198%
2018-07-03	10.7800	11.389500	10.780000	11.090000	+4.524%	409,237	-96.078%
2018-07-02	10.9800	11.130000	10.290000	10.610000	-4.500%	799,534	-95.900%
2018-06-29	11.3300	11.960000	10.965000	11.110000	-1.768%	875,953	-96.085%
2018-06-28	11.6500	11.810000	11.250000	11.310000	-2.752%	671,324	-96.154%
2018-06-27	11.8400	12.410000	11.470000	11.630000	-0.513%	801,911	-96.260%
2018-06-26	11.5700	11.800000	11.390000	11.690000	+1.037%	924,126	-96.279%
2018-06-25	12.1500	12.260000	11.365000	11.570000	-5.242%	542,367	-96.240%
2018-06-22	12.0000	12.700000	12.000000	12.210000	+2.864%	1,127,465	-96.437%
2018-06-21	12.0100	12.400000	11.539900	11.870000	-1.820%	846,647	-96.335%
2018-06-20	12.4300	12.490000	11.980000	12.090000	-1.787%	685,119	-96.402%
2018-06-19	12.3100	12.419000	11.910000	12.310000	-1.362%	518,098	-96.466%
2018-06-18	12.5500	12.810000	12.435000	12.480000	-1.109%	506,965	-96.514%
2018-06-15	12.6400	12.890000	12.320000	12.620000	-1.252%	1,329,779	-96.553%
2018-06-14	13.0800	13.250000	12.530000	12.780000	-1.768%	441,200	-96.596%

.dark-mode .qqSXHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqSXHZ{ color: #333333; background-color: white; border: 2px solid #333333; }BASBasf SEstock NYSE

BAS
Basf SE
stock NYSE