Dark

BASFY
BASF SE S/ADR
stock OTC ADR

EOD

Jul 30, 2026

14.82USD+1.716%(+0.25)163,082

Pre-market

0.00USD-100.000%(-14.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	14.7200	14.840000	14.680000	14.820000	+1.716%	163,082	0.000%
2026-07-29	14.4700	14.615000	14.400000	14.570000	+4.670%	162,376	+1.716%
2026-07-28	13.7900	13.960000	13.790000	13.920000	+1.532%	201,099	+6.466%
2026-07-27	13.7300	13.775000	13.683000	13.710000	-0.580%	169,682	+8.096%
2026-07-24	13.7200	13.810000	13.720000	13.790000	-0.505%	153,191	+7.469%
2026-07-23	13.8700	13.910000	13.815200	13.860000	-0.645%	119,287	+6.926%
2026-07-22	13.9700	14.040000	13.910000	13.950000	+1.528%	73,871	+6.237%
2026-07-21	13.6200	13.760000	13.580000	13.740000	+0.586%	122,043	+7.860%
2026-07-20	13.5800	13.690000	13.530000	13.660000	-1.158%	390,393	+8.492%
2026-07-17	13.8100	13.910000	13.775200	13.820000	+0.218%	126,245	+7.236%
2026-07-16	13.7700	13.810000	13.750000	13.789999	+0.878%	159,205	+7.469%
2026-07-15	13.4600	13.760000	13.460000	13.670000	-2.635%	95,395	+8.413%
2026-07-14	14.1606	14.180000	14.010003	14.040000	+1.665%	211,299	+5.556%
2026-07-13	13.8300	13.960000	13.800000	13.810000	+2.372%	164,152	+7.314%
2026-07-10	13.5170	13.612500	13.490000	13.490000	0.000%	107,594	+9.859%
2026-07-09	13.5300	13.550000	13.420000	13.490000	-0.736%	192,235	+9.859%
2026-07-08	13.6300	13.670000	13.450000	13.590000	+1.086%	111,600	+9.051%
2026-07-07	13.6000	13.620000	13.430000	13.444000	-0.855%	186,192	+10.235%
2026-07-06	13.5800	13.580000	13.475000	13.560000	-0.367%	253,375	+9.292%
2026-07-02	13.4900	13.657000	13.490000	13.610000	+2.640%	152,680	+8.891%
2026-07-01	13.1799	13.379900	13.154800	13.260000	-0.376%	110,628	+11.765%
2026-06-30	13.3400	13.370000	13.260000	13.310000	-0.746%	162,900	+11.345%
2026-06-29	13.5010	13.520000	13.340000	13.410000	-1.033%	200,803	+10.515%
2026-06-26	13.6300	13.640000	13.530000	13.550000	-0.805%	112,243	+9.373%
2026-06-25	13.6490	13.719900	13.590000	13.660000	-1.229%	96,913	+8.492%
2026-06-24	13.8500	13.869900	13.750000	13.830000	0.000%	145,657	+7.158%
2026-06-23	13.8100	13.910000	13.750000	13.830000	-1.002%	162,042	+7.158%
2026-06-22	13.9200	14.045000	13.900000	13.970000	+0.685%	212,058	+6.084%
2026-06-18	13.7700	13.950000	13.750000	13.875000	-2.357%	159,307	+6.811%
2026-06-17	14.3200	14.460000	14.180000	14.210000	+0.495%	565,467	+4.293%
2026-06-16	14.2900	14.305100	14.140000	14.140000	-0.911%	134,872	+4.809%
2026-06-15	14.1900	14.294500	14.144000	14.270000	-0.627%	155,526	+3.854%
2026-06-12	14.1500	14.390000	14.100000	14.360000	+0.701%	186,021	+3.203%
2026-06-11	14.1200	14.280000	13.980000	14.260000	+3.333%	238,460	+3.927%
2026-06-10	13.9000	13.920000	13.760000	13.800000	-1.779%	114,332	+7.391%
2026-06-09	14.0100	14.130000	13.920000	14.050000	-0.071%	350,869	+5.480%
2026-06-08	14.1700	14.190000	13.997000	14.060000	-4.158%	190,176	+5.405%
2026-06-05	14.8300	14.840000	14.530000	14.670000	-0.204%	111,842	+1.022%
2026-06-04	14.8901	14.920000	14.640000	14.700000	+0.068%	103,222	+0.816%
2026-06-03	14.6700	14.785000	14.660000	14.690000	-1.077%	105,397	+0.885%
2026-06-02	14.9600	14.985000	14.750000	14.850000	0.000%	111,069	-0.202%
2026-06-01	14.7900	14.879900	14.720000	14.850000	+0.542%	111,678	-0.202%
2026-05-29	14.8900	14.890000	14.770000	14.770000	+0.068%	122,052	+0.339%
2026-05-28	14.8500	14.910000	14.750000	14.760000	-0.673%	78,327	+0.407%
2026-05-27	14.7500	14.914000	14.716200	14.860000	-0.999%	97,388	-0.269%
2026-05-26	15.0100	15.040000	14.895000	15.010000	-0.133%	91,104	-1.266%
2026-05-22	15.0100	15.151000	14.970000	15.030000	-1.313%	62,151	-1.397%
2026-05-21	15.1000	15.250000	15.020000	15.230000	+1.941%	94,377	-2.692%
2026-05-20	15.0900	15.110000	14.840000	14.940000	-1.516%	118,764	-0.803%
2026-05-19	15.3000	15.310000	15.130000	15.170000	-1.876%	145,630	-2.307%
2026-05-18	15.4700	15.509900	15.377500	15.460000	+0.914%	139,862	-4.140%
2026-05-15	15.3900	15.416500	15.294000	15.320000	-1.270%	65,757	-3.264%
2026-05-14	15.6400	15.690000	15.517000	15.517000	-1.990%	71,268	-4.492%
2026-05-13	15.8100	15.950000	15.760000	15.832000	+0.044%	108,940	-6.392%
2026-05-12	15.7800	15.840000	15.580000	15.825000	+0.412%	225,022	-6.351%
2026-05-11	15.8400	15.970000	15.740000	15.760000	+3.243%	188,345	-5.964%
2026-05-08	15.1400	15.300000	15.140000	15.265000	+3.003%	122,768	-2.915%
2026-05-07	15.1050	15.105000	14.815000	14.820000	-4.387%	463,734	0.000%
2026-05-06	15.4500	15.550000	15.310000	15.500000	-1.085%	3,107,135	-4.387%
2026-05-05	15.5400	15.750000	15.520000	15.670000	-2.610%	372,050	-5.424%
2026-05-04	16.2500	16.250000	15.960000	16.090000	0.000%	115,478	-7.893%
2026-05-01	16.1000	16.170000	15.910000	16.090000	+0.093%	76,774	-7.893%
2026-04-30	15.7201	16.100000	15.720100	16.075000	+2.323%	97,639	-7.807%
2026-04-29	15.8300	15.990000	15.680000	15.710000	-1.071%	55,881	-5.665%
2026-04-28	15.9600	15.970000	15.827500	15.880000	-0.189%	85,806	-6.675%
2026-04-27	15.9600	15.970000	15.835000	15.910000	+0.126%	72,312	-6.851%
2026-04-24	15.8200	15.930000	15.782000	15.890000	+0.506%	71,192	-6.734%
2026-04-23	15.8325	15.920000	15.650000	15.810000	+1.216%	139,643	-6.262%
2026-04-22	15.7200	15.730000	15.590000	15.620000	+0.128%	114,109	-5.122%
2026-04-21	15.6800	15.760000	15.550000	15.600000	+0.064%	73,861	-5.000%
2026-04-20	15.4900	15.649900	15.470000	15.590000	+0.516%	75,672	-4.939%
2026-04-17	15.5400	15.650000	15.440000	15.510000	-1.084%	189,727	-4.449%
2026-04-16	15.6600	15.740000	15.610000	15.680000	+0.706%	85,112	-5.485%
2026-04-15	15.6900	15.690000	15.510000	15.570000	-1.580%	79,391	-4.817%
2026-04-14	16.0100	16.060000	15.794000	15.820000	-1.922%	91,022	-6.321%
2026-04-13	15.9600	16.130000	15.910000	16.130000	+0.812%	149,275	-8.122%
2026-04-10	16.0801	16.125200	15.940000	16.000000	+2.041%	223,572	-7.375%
2026-04-09	15.5900	15.740000	15.310000	15.680000	+2.685%	200,830	-5.485%
2026-04-08	15.0500	15.280000	15.040000	15.270000	+0.461%	193,075	-2.947%
2026-04-07	14.8600	15.230000	14.860000	15.200000	+2.357%	376,065	-2.500%
2026-04-06	14.5000	14.870000	14.500000	14.850000	+0.610%	163,981	-0.202%
2026-04-02	14.6400	14.820000	14.620000	14.760000	-0.405%	209,844	+0.407%
2026-04-01	14.8800	14.960000	14.700000	14.820000	-3.516%	188,380	0.000%
2026-03-31	15.2000	15.390000	15.113500	15.360000	+1.789%	202,928	-3.516%
2026-03-30	15.1000	15.280000	15.030000	15.090000	+1.004%	202,986	-1.789%
2026-03-27	14.9800	15.100000	14.910000	14.940000	+2.119%	196,700	-0.803%
2026-03-26	14.5900	14.760000	14.450000	14.630000	+0.688%	119,085	+1.299%
2026-03-25	14.4700	14.570000	14.400000	14.530000	+2.831%	260,098	+1.996%
2026-03-24	13.8400	14.250000	13.840000	14.130000	+2.913%	186,366	+4.883%
2026-03-23	13.6400	13.930000	13.538000	13.730000	+3.623%	190,442	+7.939%
2026-03-20	13.4900	13.515000	13.140000	13.250000	-1.925%	157,913	+11.849%
2026-03-19	13.2400	13.620000	13.210000	13.510000	-1.602%	223,562	+9.697%
2026-03-18	13.9301	14.000000	13.690000	13.730000	-2.762%	242,882	+7.939%
2026-03-17	14.0100	14.150000	13.940000	14.120000	+1.364%	124,500	+4.958%
2026-03-16	13.8200	13.991000	13.820000	13.930000	+0.942%	150,421	+6.389%
2026-03-13	14.1000	14.160000	13.730000	13.800000	-0.791%	165,353	+7.391%
2026-03-12	13.8000	14.090000	13.740000	13.910000	+3.190%	204,799	+6.542%
2026-03-11	13.3900	13.550000	13.370000	13.480000	+1.967%	110,476	+9.941%
2026-03-10	13.3200	13.480000	13.210000	13.220000	-0.676%	155,258	+12.103%
2026-03-09	12.9400	13.380000	12.820000	13.310000	+1.140%	192,430	+11.345%
2026-03-06	12.9700	13.199900	12.940000	13.160000	-2.229%	143,531	+12.614%
2026-03-05	13.3800	13.490000	13.300000	13.460000	-0.052%	158,736	+10.104%
2026-03-04	13.4000	13.500000	13.320000	13.467000	+1.256%	137,464	+10.047%
2026-03-03	13.0500	13.370000	13.020000	13.300000	-3.693%	220,558	+11.429%
2026-03-02	13.6600	13.930000	13.650000	13.810000	-4.164%	237,265	+7.314%
2026-02-27	14.2500	14.540000	14.250000	14.410000	-2.039%	106,068	+2.845%
2026-02-26	14.6600	14.730000	14.460000	14.710000	+1.378%	107,889	+0.748%
2026-02-25	14.4600	14.520000	14.357000	14.510000	+0.694%	105,323	+2.136%
2026-02-24	14.4100	14.480000	14.368000	14.410000	-0.346%	87,902	+2.845%
2026-02-23	14.3900	14.500000	14.370000	14.460000	+0.139%	156,298	+2.490%
2026-02-20	14.4200	14.559900	14.365000	14.440000	+0.768%	124,901	+2.632%
2026-02-19	14.3100	14.400000	14.270000	14.330000	-1.822%	328,656	+3.419%
2026-02-18	14.5900	14.789900	14.480000	14.596000	-2.888%	526,133	+1.535%
2026-02-17	14.9700	15.050000	14.900000	15.030000	-0.858%	236,866	-1.397%
2026-02-13	15.0900	15.200000	15.040000	15.160000	-0.525%	170,241	-2.243%
2026-02-12	15.5200	15.596500	15.160000	15.240000	-0.490%	203,556	-2.756%
2026-02-11	15.1800	15.350000	15.155000	15.315000	+1.156%	153,578	-3.232%
2026-02-10	15.1000	15.180000	15.050000	15.140000	+4.270%	271,490	-2.114%
2026-02-09	14.4900	14.530000	14.410000	14.520000	+1.859%	90,592	+2.066%
2026-02-06	14.1900	14.319900	14.169900	14.255000	-1.076%	84,786	+3.964%
2026-02-05	14.4000	14.480000	14.295000	14.410000	-1.638%	266,432	+2.845%
2026-02-04	14.5600	14.700000	14.540000	14.650000	+4.905%	310,345	+1.160%
2026-02-03	13.6900	13.984000	13.670000	13.965000	+1.416%	134,529	+6.122%
2026-02-02	13.7400	13.829900	13.570000	13.770000	+1.549%	72,596	+7.625%
2026-01-30	13.6300	13.684500	13.520000	13.560000	-1.881%	598,179	+9.292%
2026-01-29	13.8200	13.840000	13.600000	13.820000	+0.802%	101,608	+7.236%
2026-01-28	13.7800	13.805000	13.635000	13.710000	-0.796%	101,258	+8.096%
2026-01-27	13.7050	13.880000	13.700000	13.820000	+0.509%	72,969	+7.236%
2026-01-26	13.7600	13.799900	13.690000	13.750000	+0.806%	127,504	+7.782%
2026-01-23	13.4800	13.640000	13.420000	13.640000	+2.556%	221,871	+8.651%
2026-01-22	13.4001	13.730000	13.250000	13.300000	0.000%	258,389	+11.429%
2026-01-21	13.0800	13.400000	13.080000	13.300000	+4.478%	262,714	+11.429%
2026-01-20	12.7500	12.820000	12.690000	12.730000	-1.775%	129,755	+16.418%
2026-01-16	13.0200	13.030000	12.887500	12.960000	-2.849%	324,700	+14.352%
2026-01-15	13.3700	13.439900	13.257500	13.340000	+0.338%	110,206	+11.094%
2026-01-14	13.1000	13.310000	13.100000	13.295000	+2.506%	170,863	+11.470%
2026-01-13	13.0400	13.040000	12.920000	12.970000	-0.537%	148,366	+14.264%
2026-01-12	13.0700	13.070000	12.955000	13.040000	-0.153%	108,272	+13.650%
2026-01-09	13.0700	13.130000	13.020000	13.060000	+1.084%	93,662	+13.476%
2026-01-08	12.6955	12.920000	12.695500	12.920000	+0.623%	79,056	+14.706%
2026-01-07	12.9800	12.980000	12.830000	12.840000	-1.985%	66,715	+15.421%
2026-01-06	12.8200	13.130000	12.820000	13.100000	+2.184%	63,137	+13.130%
2026-01-05	12.7500	12.840000	12.700000	12.820000	-2.287%	98,465	+15.601%
2026-01-02	13.0300	13.120000	13.010000	13.120000	+1.235%	106,383	+12.957%
2025-12-31	12.7500	13.035000	12.750000	12.960000	-0.308%	78,267	+14.352%
2025-12-30	12.7400	13.090000	12.740000	13.000000	+0.386%	95,539	+14.000%
2025-12-29	13.0300	13.055000	12.923000	12.950000	+0.935%	87,078	+14.440%
2025-12-26	12.8800	12.890000	12.800000	12.830000	-0.388%	148,120	+15.511%
2025-12-24	13.2000	13.200000	12.740000	12.880000	+0.468%	40,408	+15.062%
2025-12-23	12.8700	12.870000	12.750000	12.820000	0.000%	139,996	+15.601%
2025-12-22	12.8200	12.860000	12.752500	12.820000	+0.470%	192,951	+15.601%
2025-12-19	12.8200	12.840100	12.750000	12.760000	-0.468%	84,443	+16.144%
2025-12-18	12.8700	12.927500	12.795000	12.820000	-0.927%	76,829	+15.601%
2025-12-17	12.8700	13.020000	12.870000	12.940000	-1.070%	53,987	+14.529%
2025-12-16	13.1900	13.210000	13.010000	13.080000	+1.082%	112,479	+13.303%
2025-12-15	12.9800	13.000000	12.870000	12.940000	-1.746%	75,609	+14.529%
2025-12-12	13.1400	13.235000	13.070000	13.170000	+0.765%	74,954	+12.528%
2025-12-11	12.9400	13.090000	12.940000	13.070000	+3.239%	121,954	+13.389%
2025-12-10	12.4500	12.680000	12.450000	12.660000	+1.199%	96,610	+17.062%
2025-12-09	12.4500	12.570000	12.450000	12.510000	-0.319%	95,533	+18.465%
2025-12-08	12.5900	12.648371	12.530000	12.550000	-1.025%	105,294	+18.088%
2025-12-05	12.6300	12.730000	12.630000	12.680000	+1.684%	186,387	+16.877%
2025-12-04	12.5599	12.580000	12.400000	12.470000	-3.258%	189,041	+18.845%
2025-12-03	12.9400	12.980000	12.841000	12.890000	-1.565%	105,690	+14.973%
2025-12-02	13.2850	13.285000	13.007500	13.095000	+1.198%	152,752	+13.173%
2025-12-01	12.9600	13.012000	12.930000	12.940000	-0.462%	134,007	+14.529%
2025-11-28	12.9100	13.000000	12.900000	13.000000	+0.697%	45,192	+14.000%
2025-11-26	12.7800	12.930000	12.780000	12.910000	-0.232%	75,306	+14.795%
2025-11-25	12.8600	12.980000	12.800000	12.940000	+1.890%	165,995	+14.529%
2025-11-24	12.7000	12.800000	12.660000	12.700000	+0.475%	186,769	+16.693%
2025-11-21	12.4500	12.669900	12.450000	12.640000	+3.777%	145,217	+17.247%
2025-11-20	12.2600	12.360000	12.110000	12.180000	-2.011%	186,362	+21.675%
2025-11-19	12.4800	12.541000	12.390000	12.430000	+2.558%	126,719	+19.228%
2025-11-18	12.0600	12.146000	12.036500	12.120000	-0.737%	158,637	+22.277%
2025-11-17	12.3100	12.320000	12.140000	12.210000	-2.632%	136,801	+21.376%
2025-11-14	12.4700	12.600000	12.460000	12.540000	-1.878%	80,914	+18.182%
2025-11-13	12.7000	12.830000	12.690000	12.780000	+1.148%	220,344	+15.962%
2025-11-12	12.6000	12.700000	12.600000	12.635000	+0.278%	75,253	+17.293%
2025-11-11	12.5200	12.630000	12.500000	12.600000	+1.103%	137,476	+17.619%
2025-11-10	12.4500	12.470000	12.340000	12.462500	+0.911%	179,961	+18.917%
2025-11-07	12.1700	12.360000	12.170000	12.350000	+0.081%	81,719	+20.000%
2025-11-06	12.3400	12.380000	12.300000	12.340000	+0.081%	108,463	+20.097%
2025-11-05	12.2801	12.350000	12.243000	12.330000	+3.008%	129,050	+20.195%
2025-11-04	11.9800	12.019900	11.930000	11.970000	-2.841%	179,917	+23.810%
2025-11-03	12.3500	12.390000	12.292000	12.320000	+0.326%	127,752	+20.292%
2025-10-31	12.3400	12.340000	12.260000	12.280000	-0.567%	108,804	+20.684%
2025-10-30	12.5201	12.540000	12.340000	12.350000	-2.139%	90,432	+20.000%
2025-10-29	12.7200	12.785000	12.520000	12.620000	+0.799%	110,347	+17.433%
2025-10-28	12.5200	12.600000	12.410000	12.520000	-0.398%	158,882	+18.371%
2025-10-27	12.6100	12.646500	12.530000	12.570000	-0.632%	115,621	+17.900%
2025-10-24	12.6300	12.665000	12.610000	12.650000	0.000%	203,375	+17.154%
2025-10-23	12.6090	12.680000	12.593000	12.650000	+1.525%	1,878,083	+17.154%
2025-10-22	12.4300	12.560000	12.380000	12.460000	-0.240%	88,677	+18.941%
2025-10-21	12.5445	12.560000	12.440000	12.490000	-1.885%	80,848	+18.655%
2025-10-20	12.6800	12.789900	12.652500	12.730000	0.000%	89,445	+16.418%
2025-10-17	12.6300	12.730000	12.620000	12.730000	+2.003%	68,059	+16.418%
2025-10-16	12.3900	12.565000	12.365000	12.480000	+1.546%	162,872	+18.750%
2025-10-15	12.2500	12.349900	12.230000	12.290000	+1.486%	129,430	+20.586%
2025-10-14	12.0500	12.140000	12.020000	12.110000	-1.784%	137,878	+22.378%
2025-10-13	12.2800	12.340000	12.260000	12.330000	+0.983%	221,885	+20.195%
2025-10-10	12.4500	12.455000	12.210000	12.210000	-1.373%	181,410	+21.376%
2025-10-09	12.5800	12.600000	12.290100	12.380000	-1.197%	128,715	+19.709%
2025-10-08	12.6100	12.617500	12.470000	12.530000	-1.879%	142,503	+18.276%
2025-10-07	12.8200	12.850000	12.740000	12.770000	-0.545%	117,934	+16.053%
2025-10-06	12.8200	12.860000	12.755000	12.840000	-1.079%	79,821	+15.421%
2025-10-03	12.8600	13.000000	12.850000	12.980000	+1.780%	119,782	+14.176%
2025-10-02	12.7300	12.780000	12.659000	12.753000	+1.295%	98,100	+16.208%
2025-10-01	12.5600	12.590000	12.450000	12.590000	+1.043%	93,113	+17.712%
2025-09-30	12.3600	12.470000	12.320000	12.460000	0.000%	78,441	+18.941%
2025-09-29	12.4300	12.500000	12.405000	12.460000	+0.484%	125,063	+18.941%
2025-09-26	12.2700	12.420000	12.270000	12.400000	+1.224%	104,196	+19.516%
2025-09-25	12.2000	12.318900	12.185000	12.250000	-1.448%	177,194	+20.980%
2025-09-24	12.3900	12.461000	12.390000	12.430000	-1.349%	288,634	+19.228%
2025-09-23	12.5800	12.640000	12.513300	12.600000	+1.286%	241,439	+17.619%
2025-09-22	12.4200	12.480000	12.357500	12.440000	-0.876%	121,038	+19.132%
2025-09-19	12.5700	12.610000	12.535000	12.550000	-0.869%	112,424	+18.088%
2025-09-18	12.6500	12.679900	12.587500	12.660000	-1.632%	90,482	+17.062%
2025-09-17	12.7500	13.010000	12.750000	12.870000	-0.924%	480,521	+15.152%
2025-09-16	12.9000	13.009900	12.870000	12.990000	+0.386%	62,359	+14.088%
2025-09-15	12.8800	12.953000	12.800000	12.940000	+0.396%	85,094	+14.529%
2025-09-12	12.8800	12.910000	12.760000	12.889000	-0.548%	69,255	+14.982%
2025-09-11	12.8100	13.000000	12.810000	12.960000	+1.567%	50,750	+14.352%
2025-09-10	12.7600	12.830000	12.690000	12.760000	-0.156%	70,327	+16.144%
2025-09-09	12.8400	12.871000	12.720000	12.780000	-1.692%	51,211	+15.962%
2025-09-08	12.9800	13.000000	12.860000	13.000000	+1.089%	79,685	+14.000%
2025-09-05	12.8600	13.005000	12.807500	12.860000	-0.155%	52,090	+15.241%
2025-09-04	12.8200	12.880000	12.710000	12.880000	-1.227%	92,263	+15.062%
2025-09-03	13.0800	13.120000	12.980000	13.040000	-0.761%	85,862	+13.650%
2025-09-02	13.1400	13.220000	13.040000	13.140000	-1.129%	82,520	+12.785%
2025-08-29	13.2050	13.300000	13.205000	13.290000	-0.969%	58,318	+11.512%
2025-08-28	13.4400	13.440000	13.319000	13.420000	-0.074%	60,264	+10.432%
2025-08-27	13.3800	13.457500	13.300000	13.430000	-2.822%	218,088	+10.350%
2025-08-26	13.8200	13.870000	13.756300	13.820000	+0.729%	67,416	+7.236%
2025-08-25	13.8900	13.920000	13.700000	13.720000	-2.140%	73,129	+8.017%
2025-08-22	13.7700	14.100000	13.760000	14.020000	+1.964%	188,302	+5.706%
2025-08-21	13.7400	13.770000	13.670500	13.750000	-1.786%	51,621	+7.782%
2025-08-20	13.9600	14.092500	13.950000	14.000000	+1.523%	91,278	+5.857%
2025-08-19	13.8200	13.900000	13.770000	13.790000	+2.148%	134,237	+7.469%
2025-08-18	13.5100	13.550000	13.440000	13.500000	0.000%	141,962	+9.778%
2025-08-15	13.6100	13.630000	13.480000	13.500000	+0.822%	84,606	+9.778%
2025-08-14	13.3500	18.390000	13.270000	13.390000	+0.075%	85,873	+10.680%
2025-08-13	13.0900	13.380000	13.090000	13.380000	+1.904%	107,014	+10.762%
2025-08-12	12.8801	13.130000	12.870000	13.130000	+0.922%	94,733	+12.871%
2025-08-11	13.0700	13.095000	12.924500	13.010000	-1.737%	99,047	+13.912%
2025-08-08	13.1000	13.301000	13.085000	13.240000	+1.534%	101,584	+11.934%
2025-08-07	13.0900	13.220000	12.910000	13.040000	+4.823%	153,903	+13.650%
2025-08-06	12.5050	12.510000	12.390000	12.440000	+0.729%	59,721	+19.132%
2025-08-05	12.2300	12.370000	12.160000	12.350000	+2.235%	291,077	+20.000%
2025-08-04	12.1300	12.140000	12.028000	12.080000	-0.083%	136,156	+22.682%
2025-08-01	12.1700	12.174000	12.000000	12.090000	-1.467%	153,622	+22.581%
2025-07-31	12.2700	12.360000	12.250000	12.270000	-1.918%	137,906	+20.782%
2025-07-30	12.6500	12.650000	12.450000	12.510000	-1.341%	72,250	+18.465%
2025-07-29	12.7100	12.710000	12.600000	12.680000	-2.311%	133,588	+16.877%
2025-07-28	12.9700	13.020000	12.890000	12.980000	-3.566%	102,915	+14.176%
2025-07-25	13.3100	13.460000	13.280000	13.460000	+0.523%	76,400	+10.104%
2025-07-24	13.4700	13.500000	13.370000	13.390000	0.000%	204,145	+10.680%
2025-07-23	13.0700	13.400000	13.040000	13.390000	+4.609%	302,049	+10.680%
2025-07-22	12.6700	12.800000	12.660000	12.800000	+1.346%	92,193	+15.781%
2025-07-21	12.5900	12.720000	12.580000	12.630000	+2.850%	98,913	+17.340%
2025-07-18	12.4000	12.420000	12.240000	12.280000	-0.406%	64,910	+20.684%
2025-07-17	12.2725	12.330000	12.217500	12.330000	+0.244%	90,066	+20.195%
2025-07-16	12.3300	12.330000	12.160200	12.300000	-1.757%	116,557	+20.488%
2025-07-15	12.6800	12.695000	12.500000	12.520000	+0.401%	83,182	+18.371%
2025-07-14	12.5100	12.525000	12.420000	12.470000	-0.558%	50,250	+18.845%
2025-07-11	12.6500	12.710000	12.360000	12.540000	-2.412%	109,692	+18.182%
2025-07-10	12.7700	12.865000	12.740000	12.850000	+0.548%	137,781	+15.331%
2025-07-09	12.8600	12.920000	12.690000	12.780000	+3.148%	137,892	+15.962%
2025-07-08	12.1800	12.450000	12.180000	12.390000	+2.736%	118,118	+19.613%
2025-07-07	12.1600	12.169900	11.980000	12.060000	-2.506%	132,953	+22.886%
2025-07-03	12.6950	12.695000	12.290000	12.370000	-2.564%	74,765	+19.806%
2025-07-02	12.5400	12.700000	12.540000	12.695500	+2.714%	90,517	+16.734%
2025-07-01	12.1600	12.380000	12.160000	12.360000	+0.651%	144,438	+19.903%
2025-06-30	12.3000	12.500000	12.202000	12.280000	-1.995%	130,633	+20.684%
2025-06-27	12.4000	12.572500	12.398000	12.530000	+2.369%	166,352	+18.276%
2025-06-26	12.1100	12.250000	12.100000	12.240000	+1.493%	94,365	+21.078%
2025-06-25	12.1201	12.120100	11.960100	12.060000	-2.150%	89,996	+22.886%
2025-06-24	12.2400	12.439900	12.240000	12.325000	+2.708%	101,934	+20.243%
2025-06-23	11.8000	12.000000	11.750000	12.000000	+1.180%	138,071	+23.500%
2025-06-20	11.9800	12.000000	11.840000	11.860000	-1.249%	95,067	+24.958%
2025-06-18	11.9700	12.090000	11.940000	12.010000	-0.826%	138,159	+23.397%
2025-06-17	12.2700	12.300000	12.090000	12.110000	-0.041%	228,642	+22.378%
2025-06-16	12.1800	12.300000	12.110000	12.115000	+0.456%	123,749	+22.328%
2025-06-13	12.2000	12.200000	12.000000	12.060000	-2.190%	90,988	+22.886%
2025-06-12	12.3100	12.430000	12.270000	12.330000	+0.653%	70,818	+20.195%
2025-06-11	12.4301	12.450000	12.250000	12.250000	-0.810%	94,268	+20.980%
2025-06-10	12.2300	12.400000	12.218000	12.350000	+3.175%	413,133	+20.000%
2025-06-09	11.9400	12.040000	11.909000	11.970000	+0.588%	197,595	+23.810%
2025-06-06	12.0900	12.090000	11.840000	11.900000	0.000%	112,105	+24.538%
2025-06-05	11.9500	12.000000	11.890000	11.900000	-0.833%	154,272	+24.538%
2025-06-04	11.9075	12.020000	11.900000	12.000000	+0.840%	68,496	+23.500%
2025-06-03	11.7700	11.990000	11.770000	11.900000	-1.408%	169,753	+24.538%
2025-06-02	12.0000	12.100000	11.930000	12.070000	+0.249%	160,916	+22.784%
2025-05-30	12.0800	12.080000	11.890000	12.040000	-0.331%	64,094	+23.090%
2025-05-29	12.0600	12.090000	11.990000	12.080000	+0.784%	120,008	+22.682%
2025-05-28	12.0600	12.190000	11.940000	11.986000	-1.269%	180,616	+23.644%
2025-05-27	12.0400	12.140000	12.040000	12.140000	+3.672%	197,966	+22.076%
2025-05-23	11.6800	11.790000	11.660000	11.710000	-2.254%	149,509	+26.558%
2025-05-22	11.9000	12.000000	11.880000	11.980000	-0.581%	93,266	+23.706%
2025-05-21	12.1000	12.184500	12.030000	12.050000	-1.148%	51,313	+22.988%
2025-05-20	12.2899	12.290000	12.080000	12.190000	-0.854%	111,949	+21.575%
2025-05-19	12.2100	12.340000	12.050000	12.295000	+1.949%	222,869	+20.537%
2025-05-16	12.3500	12.350000	11.940000	12.060000	-2.977%	312,125	+22.886%
2025-05-15	12.5399	12.539900	12.310000	12.430000	+0.599%	76,385	+19.228%
2025-05-14	12.7000	12.700000	12.340000	12.356000	-3.014%	157,075	+19.942%
2025-05-13	12.6100	12.740000	12.520000	12.740000	+2.329%	134,719	+16.327%
2025-05-12	12.6400	12.750000	12.304200	12.450000	+2.723%	158,216	+19.036%
2025-05-09	12.1900	12.290000	12.080000	12.120000	+1.084%	108,705	+22.277%
2025-05-08	12.0200	12.140000	11.960100	11.990000	+1.006%	135,832	+23.603%
2025-05-07	11.9900	12.000000	11.870000	11.870600	-1.073%	143,869	+24.846%
2025-05-06	11.9700	12.100000	11.840000	11.999300	-2.840%	144,582	+23.507%
2025-05-05	12.2700	12.600000	12.270000	12.350000	-0.323%	218,328	+20.000%
2025-05-02	12.5500	12.590000	12.282500	12.390000	-2.747%	157,978	+19.613%
2025-05-01	12.5300	12.800000	12.530000	12.740000	-0.391%	130,586	+16.327%
2025-04-30	12.5800	12.790000	12.495000	12.790000	-0.930%	85,948	+15.872%
2025-04-29	12.8300	12.920000	12.820000	12.910000	-0.921%	96,696	+14.795%
2025-04-28	12.9200	13.030000	12.800100	13.030000	+1.876%	92,779	+13.738%
2025-04-25	12.8300	12.830000	12.670000	12.790000	+0.788%	80,210	+15.872%
2025-04-24	12.4950	12.700000	12.490000	12.690000	+2.010%	102,255	+16.785%
2025-04-23	12.4950	12.650000	12.320000	12.440000	+0.566%	182,868	+19.132%
2025-04-22	11.9601	12.460000	11.940000	12.370000	+4.919%	244,329	+19.806%
2025-04-21	12.1800	12.180000	11.580000	11.790000	-1.254%	142,904	+25.700%
2025-04-17	11.8600	11.980000	11.800000	11.939700	+0.990%	159,666	+24.124%
2025-04-16	11.8100	11.936000	11.780000	11.822600	+0.277%	105,210	+25.353%
2025-04-15	11.8725	11.910000	11.770000	11.790000	-0.674%	147,221	+25.700%
2025-04-14	11.8200	11.960000	11.720000	11.870000	+0.253%	326,380	+24.853%
2025-04-11	11.4600	11.840000	11.410000	11.840000	+2.422%	369,069	+25.169%
2025-04-10	11.5900	11.620000	11.230000	11.560000	-2.117%	461,354	+28.201%
2025-04-09	10.8800	11.950000	10.860000	11.810000	+9.555%	645,266	+25.487%
2025-04-08	11.4400	11.440000	10.750000	10.780000	-4.028%	677,590	+37.477%
2025-04-07	11.1000	11.680000	10.850000	11.232500	+0.290%	491,343	+31.939%
2025-04-04	11.4500	11.500000	11.200000	11.200000	-5.724%	312,437	+32.321%
2025-04-03	12.2300	12.270000	11.850000	11.880000	-5.339%	174,925	+24.747%
2025-04-02	12.3900	12.550000	12.360000	12.550000	-0.318%	79,606	+18.088%
2025-04-01	12.5000	12.610000	12.460000	12.590000	+1.124%	168,787	+17.712%
2025-03-31	12.3300	12.490000	12.250000	12.450000	-3.113%	152,353	+19.036%
2025-03-28	12.8700	12.940000	12.810000	12.850000	-0.542%	152,763	+15.331%
2025-03-27	12.9199	13.050000	12.865000	12.920000	-2.638%	150,394	+14.706%
2025-03-26	13.3500	13.500000	13.240000	13.270000	-1.922%	117,641	+11.680%
2025-03-25	13.5800	13.610000	13.460000	13.530000	+0.297%	176,233	+9.534%
2025-03-24	13.5900	13.600000	13.420000	13.490000	-0.882%	208,714	+9.859%
2025-03-21	13.5300	13.670000	13.470000	13.610000	-0.584%	160,468	+8.891%
2025-03-20	13.6200	13.750000	13.615000	13.690000	-3.930%	377,614	+8.254%
2025-03-19	14.1400	14.285000	14.080000	14.250000	-2.062%	253,381	+4.000%
2025-03-18	14.4900	14.620000	14.440000	14.550000	+1.253%	276,602	+1.856%
2025-03-17	14.2900	14.380000	14.280000	14.370000	+0.070%	146,719	+3.132%
2025-03-14	14.3900	14.440000	14.220000	14.359900	+2.938%	202,841	+3.204%
2025-03-13	13.8700	14.000000	13.870000	13.950000	+0.360%	303,033	+6.237%
2025-03-12	13.9550	13.970000	13.750000	13.900000	-0.997%	152,114	+6.619%
2025-03-11	14.2700	14.290000	13.680000	14.040000	-1.127%	382,381	+5.556%
2025-03-10	14.2500	14.430000	14.020000	14.200000	-2.873%	327,159	+4.366%
2025-03-07	14.2899	14.629900	14.270000	14.620000	+0.481%	289,216	+1.368%
2025-03-06	14.6000	14.760000	14.470000	14.550000	+0.657%	534,305	+1.856%
2025-03-05	14.1900	14.490000	14.190000	14.455000	+10.936%	706,843	+2.525%
2025-03-04	12.7700	13.210000	12.594000	13.030000	+0.308%	430,608	+13.738%
2025-03-03	13.3400	13.380000	12.890000	12.990000	+2.607%	176,722	+14.088%
2025-02-28	12.7600	12.850000	12.540000	12.660000	+0.636%	143,488	+17.062%
2025-02-27	12.6150	12.680000	12.542500	12.580000	-2.481%	73,277	+17.806%
2025-02-26	12.9400	13.037400	12.880000	12.900000	+0.389%	103,184	+14.884%
2025-02-25	12.8000	12.870000	12.733000	12.850000	+0.705%	75,898	+15.331%
2025-02-24	12.8000	12.830000	12.710000	12.760000	+0.472%	217,505	+16.144%
2025-02-21	12.8000	12.800000	12.650000	12.700000	+1.195%	110,203	+16.693%
2025-02-20	12.5701	12.625000	12.470000	12.550000	+0.320%	135,365	+18.088%
2025-02-19	12.5000	12.600000	12.427200	12.510000	-4.939%	252,490	+18.465%
2025-02-18	13.1100	13.179900	13.070000	13.160000	-1.423%	162,835	+12.614%
2025-02-14	13.5000	13.550000	13.320000	13.350000	+0.831%	175,004	+11.011%
2025-02-13	13.1200	13.320000	13.110000	13.240000	+3.438%	513,417	+11.934%
2025-02-12	12.3600	12.990000	12.360000	12.800000	+5.090%	482,440	+15.781%
2025-02-11	12.0800	12.210000	12.050000	12.180000	-0.164%	97,932	+21.675%
2025-02-10	12.2100	12.220000	12.170000	12.200000	-0.082%	145,612	+21.475%
2025-02-07	12.4500	12.470000	12.210000	12.210000	-2.242%	429,911	+21.376%

.dark-mode .Pg5LvV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pg5LvV{ color: #333333; background-color: white; border: 2px solid #333333; }BASFYBASF SE S/ADRstock OTC ADR

BASFY
BASF SE S/ADR
stock OTC ADR