Dark

BFFAF
BASF SE ORD
stock OTC

EOD

Oct 2, 2026

54.20USD-5.828%(-3.35)309

Pre-market

0.00USD-100.000%(-57.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	56.50400	56.50400	54.20000	54.20000	-5.828%	309	0.000%
2026-09-30	57.55400	57.55400	57.55400	57.55400	-0.769%	200	-5.828%
2026-09-25	58.00000	58.00000	58.00000	58.00000	+1.808%	2,908	-6.552%
2026-09-23	57.06000	57.06000	56.97000	56.97000	-2.424%	309	-4.862%
2026-09-21	58.38500	58.38500	58.38500	58.38500	+2.531%	355	-7.168%
2026-09-18	56.94400	56.94400	56.94400	56.94400	-3.107%	1,015	-4.819%
2026-09-16	58.77000	58.77000	58.77000	58.77000	-1.011%	1,301	-7.776%
2026-09-14	59.37000	59.37000	59.37000	59.37000	+2.876%	120	-8.708%
2026-09-11	57.71000	57.71000	57.71000	57.71000	-6.919%	4,325	-6.082%
2026-09-02	62.00000	62.00000	62.00000	62.00000	+4.447%	924	-12.581%
2026-09-01	59.36000	59.36000	59.36000	59.36000	-4.258%	153	-8.693%
2026-08-31	62.00000	62.00000	62.00000	62.00000	+3.627%	525	-12.581%
2026-08-26	59.83000	59.83000	59.83000	59.83000	+1.184%	227	-9.410%
2026-08-18	59.13000	59.13000	59.13000	59.13000	+1.948%	297	-8.338%
2026-08-14	58.00000	58.00000	58.00000	58.00000	-1.213%	6,930	-6.552%
2026-08-11	57.15000	58.71200	57.15000	58.71200	-0.908%	1,070	-7.685%
2026-08-05	56.88000	59.25000	56.88000	59.25000	+5.255%	521	-8.523%
2026-07-31	56.29200	56.29200	56.29200	56.29200	-3.204%	223	-3.716%
2026-07-30	57.00000	58.15500	57.00000	58.15500	+0.858%	2,100	-6.801%
2026-07-29	57.66000	57.66000	57.66000	57.66000	+2.071%	556	-6.001%
2026-07-28	56.49000	56.49000	56.49000	56.49000	+1.991%	592	-4.054%
2026-07-22	56.00000	56.00000	55.38750	55.38750	+3.205%	256	-2.144%
2026-07-21	53.66750	53.66750	53.66750	53.66750	+1.259%	156	+0.992%
2026-07-20	52.83000	53.00000	52.83000	53.00000	-0.935%	900	+2.264%
2026-07-17	53.50000	53.50000	53.50000	53.50000	-6.140%	100	+1.308%
2026-07-14	57.00000	57.00000	57.00000	57.00000	+6.086%	101	-4.912%
2026-07-13	53.73000	53.73000	53.73000	53.73000	+0.133%	700	+0.875%
2026-07-06	54.63000	54.63000	53.65880	53.65880	+0.737%	200	+1.009%
2026-06-29	53.26625	53.26625	53.26625	53.26625	+0.502%	146	+1.753%
2026-06-25	53.00000	53.00000	53.00000	53.00000	-1.119%	1,090	+2.264%
2026-06-24	53.60000	53.60000	53.60000	53.60000	-3.597%	2,070	+1.119%
2026-06-22	55.61400	55.61400	55.60000	55.60000	+2.986%	350	-2.518%
2026-06-18	53.00000	53.98800	53.00000	53.98800	-2.899%	940	+0.393%
2026-06-17	55.60000	55.60000	55.60000	55.60000	+0.104%	18,998	-2.518%
2026-06-16	55.54250	55.54250	55.54250	55.54250	-0.464%	190	-2.417%
2026-06-12	55.80120	55.80120	55.80120	55.80120	+1.646%	375	-2.869%
2026-06-10	54.89760	54.89760	54.89760	54.89760	-2.055%	110	-1.271%
2026-06-08	56.04950	56.04950	56.04950	56.04950	-2.374%	355	-3.300%
2026-06-05	58.03000	58.03000	57.41250	57.41250	-2.691%	398	-5.595%
2026-06-04	58.86390	59.00000	58.86390	59.00000	-0.422%	1,462	-8.136%
2026-06-01	59.25000	59.25000	59.25000	59.25000	+2.789%	1,708	-8.523%
2026-05-29	57.64250	57.64250	57.64250	57.64250	+1.626%	992	-5.972%
2026-05-28	56.72000	56.72000	56.72000	56.72000	-2.943%	454	-4.443%
2026-05-27	58.44000	58.44000	58.44000	58.44000	-3.817%	375	-7.255%
2026-05-18	60.75920	60.75920	60.75920	60.75920	-0.627%	100	-10.795%
2026-05-15	61.15440	61.15440	61.14280	61.14280	-0.581%	882	-11.355%
2026-05-11	61.30000	61.50000	61.30000	61.50000	+0.952%	220	-11.870%
2026-05-08	60.92000	60.92000	60.92000	60.92000	-0.218%	371	-11.031%
2026-05-06	61.05320	61.05320	61.05320	61.05320	+1.249%	113,073	-11.225%
2026-05-05	60.30000	60.30000	60.30000	60.30000	-6.512%	600	-10.116%
2026-05-04	64.50000	64.50000	64.50000	64.50000	-0.016%	150	-15.969%
2026-05-01	64.51000	64.51000	64.51000	64.51000	-0.540%	462	-15.982%
2026-04-29	64.86000	64.86000	64.86000	64.86000	+0.340%	111	-16.435%
2026-04-28	61.85000	64.64000	61.85000	64.64000	+1.174%	11,516	-16.151%
2026-04-27	63.89000	63.89000	63.89000	63.89000	+0.614%	1,337	-15.167%
2026-04-23	63.50000	63.50000	63.50000	63.50000	+0.874%	185	-14.646%
2026-04-21	62.00000	62.95000	62.00000	62.95000	-0.411%	5,372	-13.900%
2026-04-15	63.21000	63.21000	63.21000	63.21000	-0.126%	1,061	-14.254%
2026-04-10	63.29000	63.29000	63.29000	63.29000	+4.404%	2,313	-14.362%
2026-04-09	60.39000	60.62000	60.39000	60.62000	+0.314%	930	-10.591%
2026-04-07	60.00000	60.47920	60.00000	60.43000	-0.116%	112,915	-10.309%
2026-03-31	59.50000	61.00000	58.75010	60.50000	+2.041%	6,305	-10.413%
2026-03-30	59.29000	59.29000	59.29000	59.29000	-1.183%	1,810	-8.585%
2026-03-27	57.97000	60.00000	57.97000	60.00000	+6.572%	1,556	-9.667%
2026-03-26	59.00000	59.00000	56.30000	56.30000	-3.711%	237	-3.730%
2026-03-25	58.47000	58.47000	58.47000	58.47000	+8.519%	2,672	-7.303%
2026-03-24	53.88000	53.88000	53.88000	53.88000	-0.837%	782	+0.594%
2026-03-23	54.33500	54.33500	54.33500	54.33500	+4.284%	1,067	-0.248%
2026-03-20	52.10300	52.10300	52.10300	52.10300	-6.112%	325	+4.025%
2026-03-17	55.12000	55.49500	55.12000	55.49500	+0.698%	288	-2.334%
2026-03-13	55.11050	55.11050	55.11050	55.11050	-2.234%	662	-1.652%
2026-03-12	56.37000	56.37000	56.37000	56.37000	+7.269%	110	-3.850%
2026-03-10	52.55000	52.55000	52.55000	52.55000	-0.924%	486	+3.140%
2026-03-09	50.11500	53.04000	50.11500	53.04000	+4.879%	1,105	+2.187%
2026-03-06	50.57000	50.57250	50.57000	50.57250	-4.643%	7,700	+7.173%
2026-03-04	53.04500	53.04500	53.03500	53.03500	-3.069%	594	+2.197%
2026-03-02	54.25360	54.71400	54.25360	54.71400	-0.880%	3,851	-0.939%
2026-02-23	55.20000	55.20000	55.20000	55.20000	-2.868%	633	-1.812%
2026-02-20	56.83000	56.83000	56.83000	56.83000	-1.337%	7,190	-4.628%
2026-02-18	57.60000	57.60000	57.60000	57.60000	-4.160%	106	-5.903%
2026-02-17	60.10000	60.10000	60.10000	60.10000	+0.083%	3,632	-9.817%
2026-02-10	59.90000	60.05000	59.90000	60.05000	+4.818%	2,832	-9.742%
2026-02-09	56.74750	57.29000	56.74750	57.29000	-2.085%	450	-5.394%
2026-02-06	58.51000	58.51000	58.51000	58.51000	+2.290%	2,430	-7.366%
2026-02-05	57.16000	57.20000	57.16000	57.20000	+1.418%	402	-5.245%
2026-02-04	56.40000	56.40000	56.40000	56.40000	+1.539%	45,193	-3.901%
2026-02-03	55.54500	55.54500	55.54500	55.54500	-0.368%	2,160	-2.421%
2026-01-27	55.75000	55.75000	55.75000	55.75000	+6.069%	180	-2.780%
2026-01-23	52.56000	52.56000	52.56000	52.56000	-3.222%	2,660	+3.120%
2026-01-22	54.31000	54.31000	54.31000	54.31000	+7.406%	217	-0.203%
2026-01-20	50.56500	50.56500	50.56500	50.56500	-3.933%	242	+7.189%
2026-01-14	52.63500	52.63500	52.63500	52.63500	-0.237%	150	+2.973%
2026-01-12	52.76000	52.76000	52.76000	52.76000	+2.248%	195	+2.729%
2026-01-06	52.00000	52.25000	51.60000	51.60000	-0.941%	330	+5.039%
2025-12-30	51.45000	52.09000	51.45000	52.09000	+0.599%	750	+4.051%
2025-12-24	51.78000	51.78000	51.78000	51.78000	+1.014%	175	+4.674%
2025-12-22	51.26000	51.26000	51.26000	51.26000	-0.912%	3,002	+5.735%
2025-12-18	50.67000	51.73200	50.67000	51.73200	-0.706%	439	+4.771%
2025-12-16	52.06000	52.10000	52.06000	52.10000	-0.478%	1,008	+4.031%
2025-12-15	52.64200	52.64200	52.35000	52.35000	+7.186%	666	+3.534%
2025-12-10	48.30000	48.84050	48.30000	48.84050	-0.427%	550	+10.973%
2025-12-09	49.05000	49.05000	49.05000	49.05000	-1.228%	395	+10.499%
2025-12-08	49.66000	49.66000	49.66000	49.66000	+0.202%	100	+9.142%
2025-12-05	49.56000	49.56000	49.56000	49.56000	-3.289%	8,456	+9.362%
2025-12-03	51.24520	51.24520	51.24520	51.24520	-1.641%	590	+5.766%
2025-12-01	51.11000	52.10000	51.11000	52.10000	+1.857%	361	+4.031%
2025-11-28	51.15000	51.15000	51.15000	51.15000	-1.635%	100	+5.963%
2025-11-25	50.67000	52.00000	50.67000	52.00000	+3.617%	805	+4.231%
2025-11-21	50.18500	50.18500	50.18500	50.18500	-0.109%	5,300	+8.000%
2025-11-19	50.24000	50.24000	50.24000	50.24000	+6.644%	1,725	+7.882%
2025-11-18	47.11000	47.11000	47.11000	47.11000	-4.191%	540	+15.050%
2025-11-17	49.50000	49.50000	49.17050	49.17050	-1.659%	359	+10.229%
2025-11-13	50.48000	50.48000	50.00000	50.00000	-0.961%	1,263	+8.400%
2025-11-11	49.96600	50.48500	49.96600	50.48500	+0.809%	1,230	+7.359%
2025-11-10	50.08000	50.08000	50.08000	50.08000	+2.204%	100	+8.227%
2025-11-07	49.00000	49.00000	49.00000	49.00000	-2.874%	114	+10.612%
2025-11-06	50.45000	50.45000	50.45000	50.45000	+4.021%	400	+7.433%
2025-10-30	48.50000	48.50000	48.50000	48.50000	-2.513%	267	+11.753%
2025-10-28	49.75000	49.75000	49.75000	49.75000	0.000%	1,700	+8.945%
2025-10-24	49.75000	49.75000	49.75000	49.75000	-1.980%	840	+8.945%
2025-10-23	50.75500	50.75500	50.75500	50.75500	+4.866%	285	+6.788%
2025-10-22	51.24600	51.24600	48.40000	48.40000	-4.474%	300	+11.983%
2025-10-17	50.66670	50.66670	50.66670	50.66670	+0.829%	268	+6.974%
2025-10-16	50.25000	50.25000	50.25000	50.25000	+0.050%	1,886	+7.861%
2025-10-10	50.22500	50.22500	50.22500	50.22500	-1.520%	160	+7.914%
2025-10-09	49.00000	51.00000	49.00000	51.00000	-0.205%	442	+6.275%
2025-10-07	50.56000	51.65000	50.56000	51.10500	+0.605%	490	+6.056%
2025-10-02	50.79750	50.79750	50.79750	50.79750	+2.206%	215	+6.698%
2025-09-30	49.81000	49.81000	49.70100	49.70100	+2.265%	410	+9.052%
2025-09-26	48.60000	48.60000	48.60000	48.60000	-1.520%	110	+11.523%
2025-09-24	49.35000	49.35000	49.35000	49.35000	-0.644%	401	+9.828%
2025-09-22	50.11500	50.11500	49.67000	49.67000	-0.461%	2,206	+9.120%
2025-09-18	49.90000	49.90000	49.90000	49.90000	-3.107%	4,364	+8.617%
2025-09-17	51.50000	51.50000	51.50000	51.50000	-0.368%	2,534	+5.243%
2025-09-16	51.69000	51.69000	51.69000	51.69000	-0.106%	113	+4.856%
2025-09-15	51.74500	51.74500	51.74500	51.74500	+2.405%	294	+4.744%
2025-09-12	50.53000	50.53000	50.53000	50.53000	-2.555%	200	+7.263%
2025-09-05	51.85500	51.85500	51.85500	51.85500	-0.336%	800	+4.522%
2025-09-04	52.03000	52.03000	52.03000	52.03000	-1.941%	626	+4.171%
2025-08-29	53.06000	53.06000	53.06000	53.06000	-2.320%	424	+2.149%
2025-08-22	54.32000	54.32000	54.32000	54.32000	-2.264%	120	-0.221%
2025-08-19	55.57830	55.57830	55.57830	55.57830	+5.522%	640	-2.480%
2025-08-18	52.67000	52.67000	52.67000	52.67000	-3.091%	100	+2.905%
2025-08-15	54.65000	54.65000	53.66460	54.35000	+1.703%	484	-0.276%
2025-08-14	53.44000	53.44000	53.44000	53.44000	+4.477%	271	+1.422%
2025-08-12	51.15000	51.15000	51.15000	51.15000	-3.582%	1,030	+5.963%
2025-08-08	52.52150	53.05000	52.52150	53.05000	+6.100%	2,126	+2.168%
2025-08-06	50.00000	50.00000	50.00000	50.00000	+3.220%	7,994	+8.400%
2025-08-04	48.44000	48.44000	48.44000	48.44000	+2.280%	322	+11.891%
2025-08-01	47.36000	47.36000	47.36000	47.36000	-8.039%	280	+14.443%
2025-07-29	51.50000	51.50000	51.50000	51.50000	-0.761%	525	+5.243%
2025-07-28	51.89470	51.89470	51.89470	51.89470	+1.754%	455	+4.442%
2025-07-22	51.00000	51.00000	51.00000	51.00000	+1.493%	550	+6.275%
2025-07-21	50.25000	50.25000	50.25000	50.25000	+2.524%	553	+7.861%
2025-07-18	49.01300	49.01300	49.01300	49.01300	+1.359%	174	+10.583%
2025-07-17	48.35600	48.35600	48.35600	48.35600	-2.396%	276	+12.085%
2025-07-15	49.54300	49.54300	49.54300	49.54300	+0.154%	229	+9.400%
2025-07-14	49.46700	49.46700	49.46700	49.46700	-0.188%	767	+9.568%
2025-07-11	49.56000	49.56000	49.56000	49.56000	-3.804%	485	+9.362%
2025-07-10	51.52000	51.52000	51.52000	51.52000	+0.039%	425	+5.202%
2025-07-09	51.50000	51.50000	51.50000	51.50000	+4.208%	2,257	+5.243%
2025-07-08	49.42050	49.42050	49.42050	49.42050	-0.221%	200	+9.671%
2025-07-02	49.53000	49.53000	49.53000	49.53000	+0.202%	250	+9.429%
2025-07-01	49.43000	49.43000	49.43000	49.43000	-1.866%	1,088	+9.650%
2025-06-30	50.88000	50.88000	48.94600	50.37000	+2.796%	2,824	+7.604%
2025-06-26	49.00000	49.00000	49.00000	49.00000	+0.927%	3,138	+10.612%
2025-06-25	48.55000	48.55000	48.55000	48.55000	+0.372%	230	+11.637%
2025-06-24	48.74400	48.74400	48.37000	48.37000	-2.578%	592	+12.053%
2025-06-23	49.65000	49.65000	49.65000	49.65000	+3.571%	2,585	+9.164%
2025-06-20	47.93800	47.93800	47.93800	47.93800	-2.053%	128	+13.063%
2025-06-17	48.38000	48.94300	48.38000	48.94300	+1.965%	875	+10.741%
2025-06-16	48.00000	48.00000	48.00000	48.00000	+0.313%	161	+12.917%
2025-06-13	47.36000	47.85000	47.36000	47.85000	-4.300%	5,419	+13.271%
2025-06-11	50.00000	50.00000	50.00000	50.00000	+3.391%	1,004	+8.400%
2025-06-10	49.11000	49.11000	48.36000	48.36000	+0.599%	2,925	+12.076%
2025-06-04	48.07200	48.07200	48.07200	48.07200	-0.220%	155	+12.748%
2025-05-21	47.51000	48.17820	47.51000	48.17820	-0.970%	1,300	+12.499%
2025-05-20	48.65000	48.65000	48.65000	48.65000	-2.700%	1,129	+11.408%
2025-05-16	50.00000	50.00000	50.00000	50.00000	-1.400%	106	+8.400%
2025-05-15	50.71000	50.71000	50.71000	50.71000	+1.244%	675	+6.882%
2025-05-14	50.08700	50.08700	50.08700	50.08700	+2.104%	525	+8.212%
2025-05-13	49.40000	49.61000	49.05500	49.05500	-0.894%	2,283	+10.488%
2025-05-12	49.49760	49.49760	49.49760	49.49760	+4.324%	622	+9.500%
2025-05-08	47.16000	47.44600	47.16000	47.44600	-1.951%	499	+14.235%
2025-05-07	48.74700	48.74700	48.39000	48.39000	-4.368%	630	+12.007%
2025-05-05	50.60000	50.60000	50.60000	50.60000	-1.928%	100	+7.115%
2025-04-29	51.55000	51.59500	51.55000	51.59500	-0.779%	395	+5.049%
2025-04-28	53.29000	53.29000	52.00000	52.00000	+2.137%	1,770	+4.231%
2025-04-25	51.00000	51.00000	50.91210	50.91210	+4.115%	610	+6.458%
2025-04-24	48.90000	48.90000	48.90000	48.90000	-2.402%	216	+10.838%
2025-04-23	49.98750	50.10340	49.98750	50.10340	-0.159%	1,573	+8.176%
2025-04-22	50.18300	50.18300	50.18300	50.18300	+7.343%	6,442	+8.005%
2025-04-21	46.38200	46.75000	46.38200	46.75000	-1.641%	2,800	+15.936%
2025-04-17	47.03500	47.53000	47.03500	47.53000	+1.144%	587	+14.033%
2025-04-16	47.41560	47.64000	46.99250	46.99250	+0.197%	300	+15.338%
2025-04-15	46.90000	46.90000	46.90000	46.90000	-0.435%	10,639	+15.565%
2025-04-14	47.25000	47.79800	47.10500	47.10500	+1.629%	11,352	+15.062%
2025-04-11	46.35000	46.35000	46.35000	46.35000	+1.300%	179	+16.936%
2025-04-10	45.75500	45.75500	45.75500	45.75500	+1.071%	673	+18.457%
2025-04-09	42.49000	45.27000	42.49000	45.27000	+2.886%	14,391	+19.726%
2025-04-08	45.00000	45.00000	44.00000	44.00000	-1.823%	1,203	+23.182%
2025-04-07	44.81680	44.81680	44.81680	44.81680	-1.165%	1,374	+20.937%
2025-04-04	43.99000	45.34500	43.99000	45.34500	-8.717%	1,009	+19.528%
2025-04-01	49.61000	49.67500	49.07400	49.67500	-2.311%	2,750	+9.109%
2025-03-28	51.56710	51.56710	50.85000	50.85000	-4.882%	1,945	+6.588%
2025-03-27	53.46000	53.46000	53.46000	53.46000	+0.735%	9,144	+1.384%
2025-03-26	52.58000	53.07000	52.58000	53.07000	-2.508%	1,733	+2.129%
2025-03-21	52.64000	54.43500	52.64000	54.43500	-1.207%	1,455	-0.432%
2025-03-20	55.10000	55.10000	55.10000	55.10000	-5.000%	101	-1.633%
2025-03-19	58.00000	58.00000	58.00000	58.00000	-3.253%	347	-6.552%
2025-03-18	58.00000	59.95000	58.00000	59.95000	+5.553%	1,390	-9.591%
2025-03-14	57.02000	57.02000	56.46000	56.79600	+1.922%	607	-4.571%
2025-03-13	56.12000	56.12000	55.72500	55.72500	-0.704%	285	-2.737%
2025-03-12	56.12000	56.12000	56.12000	56.12000	+1.999%	3,273	-3.421%
2025-03-11	55.40000	55.40000	55.02000	55.02000	-4.363%	560	-1.490%
2025-03-10	55.80000	57.53000	55.80000	57.53000	-1.478%	360	-5.788%
2025-03-06	58.39300	58.39300	58.39300	58.39300	+1.854%	247	-7.181%
2025-03-05	56.00000	57.50000	56.00000	57.33000	+14.637%	5,944	-5.460%
2025-03-04	49.86000	50.01000	49.86000	50.01000	-5.642%	441	+8.378%
2025-03-03	52.72250	53.00000	52.72250	53.00000	+5.368%	511	+2.264%
2025-02-28	50.30000	50.30000	50.30000	50.30000	-0.524%	1,367	+7.753%
2025-02-27	50.68500	50.68500	50.56500	50.56500	-5.486%	7,791	+7.189%
2025-02-14	52.37000	53.50000	52.37000	53.50000	+0.375%	2,000	+1.308%
2025-02-13	52.50000	53.30000	52.50000	53.30000	+10.398%	383	+1.689%
2025-02-12	48.28000	48.28000	48.28000	48.28000	+1.004%	9,584	+12.262%
2025-02-11	48.50000	48.50000	47.80000	47.80000	-1.443%	912	+13.389%
2025-02-10	48.50000	48.50000	48.50000	48.50000	-1.317%	330	+11.753%
2025-02-07	49.14750	49.14750	49.14750	49.14750	-1.350%	1,202	+10.280%
2025-02-06	49.21000	50.29970	49.21000	49.82000	+6.430%	28,250	+8.792%
2025-02-05	45.92000	46.81000	45.92000	46.81000	-1.825%	6,648	+15.787%
2025-02-04	46.93000	47.68000	46.93000	47.68000	-3.089%	3,196	+13.674%
2025-01-30	49.50000	49.50000	49.20000	49.20000	+0.408%	1,306	+10.163%
2025-01-29	49.00000	49.00000	49.00000	49.00000	0.000%	3,000	+10.612%
2025-01-28	49.50000	49.50000	49.00000	49.00000	-0.122%	1,103	+10.612%
2025-01-27	49.06000	49.06000	49.06000	49.06000	+1.134%	1,413	+10.477%
2025-01-24	48.51000	48.51000	48.51000	48.51000	+3.389%	204	+11.730%
2025-01-23	46.92000	46.92000	46.92000	46.92000	+2.289%	918	+15.516%
2025-01-22	45.87000	45.87000	45.87000	45.87000	-1.821%	444	+18.160%
2025-01-21	46.56000	46.72100	46.46000	46.72100	+3.525%	1,400	+16.008%
2025-01-17	45.95000	45.95000	45.13000	45.13000	-0.026%	230	+20.097%
2025-01-16	45.14160	45.14160	45.14160	45.14160	+5.577%	210	+20.067%
2025-01-13	42.75710	42.75710	42.75710	42.75710	+0.866%	493	+26.763%
2025-01-10	42.80000	42.80000	42.09000	42.39000	-2.675%	2,613	+27.860%
2025-01-08	43.14000	43.55500	43.14000	43.55500	+0.681%	714	+24.440%
2025-01-07	43.26040	43.26040	43.26040	43.26040	-0.091%	441	+25.288%
2025-01-06	43.22000	43.85000	43.22000	43.30000	+1.168%	9,206	+25.173%
2025-01-03	43.50000	43.50000	42.80000	42.80000	-3.604%	2,600	+26.636%
2024-12-30	44.50000	44.50000	44.40000	44.40000	+0.800%	1,207	+22.072%
2024-12-27	44.59500	44.59500	44.04750	44.04750	-0.074%	2,380	+23.049%
2024-12-26	44.08000	44.08000	44.08000	44.08000	+1.333%	124	+22.958%
2024-12-24	43.50000	43.50000	43.50000	43.50000	0.000%	2,004	+24.598%
2024-12-23	43.50000	44.25000	43.50000	43.50000	-2.576%	11,031	+24.598%
2024-12-20	44.30500	44.65000	43.50000	44.65000	+1.339%	1,008	+21.389%
2024-12-19	43.36000	44.62000	43.36000	44.06000	-3.441%	1,239	+23.014%
2024-12-18	46.64000	46.64000	45.63000	45.63000	-0.804%	9,857	+18.782%
2024-12-16	46.50000	46.50000	46.00000	46.00000	-4.959%	561	+17.826%
2024-12-11	46.72700	48.40000	46.72700	48.40000	+2.434%	785	+11.983%
2024-12-10	48.56000	48.56000	47.25000	47.25000	+0.532%	809	+14.709%
2024-12-06	46.78760	47.00000	46.75000	47.00000	+3.638%	1,542	+15.319%
2024-12-05	45.35000	45.35000	45.35000	45.35000	+0.011%	4,850	+19.515%
2024-12-04	46.00000	46.00000	45.34500	45.34500	-0.209%	1,396	+19.528%
2024-12-03	45.44000	45.44000	45.44000	45.44000	+1.883%	600	+19.278%
2024-12-02	44.77560	44.77560	44.60000	44.60000	-2.142%	1,101	+21.525%
2024-11-29	44.42250	45.57640	44.42250	45.57640	+4.653%	440	+18.921%
2024-11-27	43.55000	43.55000	43.55000	43.55000	-3.084%	14,515	+24.455%
2024-11-25	44.38000	44.93560	44.38000	44.93560	+0.979%	1,765	+20.617%
2024-11-22	44.10000	44.50000	44.10000	44.50000	+0.282%	7,877	+21.798%
2024-11-21	45.13000	45.13000	44.23030	44.37500	-0.600%	1,653	+22.141%
2024-11-19	45.00000	45.00000	44.64300	44.64300	-1.374%	14,070	+21.408%
2024-11-18	46.42000	46.42000	45.26480	45.26480	-1.287%	380	+19.740%
2024-11-15	44.90000	45.85500	44.90000	45.85500	+0.482%	744	+18.199%
2024-11-14	45.86000	45.86000	45.63500	45.63500	-0.491%	80,053	+18.768%
2024-11-13	45.44480	45.86000	45.44480	45.86000	+1.934%	1,800	+18.186%
2024-11-12	44.99000	44.99000	44.99000	44.99000	-6.006%	4,459	+20.471%
2024-11-11	47.86500	47.86500	47.86500	47.86500	-5.670%	5,994	+13.235%
2024-11-07	48.60000	50.74200	48.60000	50.74200	+8.365%	525	+6.815%
2024-11-06	46.02000	46.82500	46.02000	46.82500	-3.450%	622	+15.750%
2024-11-04	48.39750	48.49800	48.39750	48.49800	+1.588%	434	+11.757%
2024-10-31	47.74000	47.74000	47.74000	47.74000	-3.731%	1,212	+13.532%
2024-10-30	47.17000	49.59000	47.17000	49.59000	-0.422%	694	+9.296%
2024-10-28	49.80000	49.80000	49.80000	49.80000	+0.606%	666	+8.835%
2024-10-25	49.50000	49.50000	49.50000	49.50000	+0.284%	295	+9.495%
2024-10-24	49.36000	49.36000	49.36000	49.36000	+3.048%	390	+9.806%
2024-10-23	49.40000	49.40000	47.90000	47.90000	-2.741%	370	+13.152%
2024-10-22	49.25000	49.25000	49.25000	49.25000	-1.579%	245	+10.051%
2024-10-21	50.38590	50.38590	50.04000	50.04000	-0.239%	1,597	+8.313%
2024-10-18	50.16000	50.16000	50.16000	50.16000	+0.303%	998	+8.054%
2024-10-17	49.62000	50.00830	49.62000	50.00830	+0.017%	1,884	+8.382%
2024-10-16	50.00000	50.00000	50.00000	50.00000	+0.705%	651	+8.400%
2024-10-15	49.80000	49.80000	49.65000	49.65000	-2.590%	6,083	+9.164%
2024-10-14	51.50850	51.50850	50.97000	50.97000	-1.217%	440	+6.337%
2024-10-11	50.48000	51.59800	50.48000	51.59800	+0.093%	426	+5.043%
2024-10-10	51.55000	51.55000	51.55000	51.55000	+0.214%	1,220	+5.141%
2024-10-09	51.44000	51.44000	51.44000	51.44000	+2.798%	200	+5.365%
2024-10-08	50.04000	50.04000	50.04000	50.04000	-5.585%	1,456	+8.313%
2024-10-07	51.88000	53.00000	51.37000	53.00000	+0.208%	5,795	+2.264%
2024-10-04	52.89000	52.89000	52.89000	52.89000	+1.712%	488	+2.477%
2024-10-01	52.00000	52.00000	52.00000	52.00000	+0.216%	469	+4.231%
2024-09-30	53.00000	53.00000	51.88800	51.88800	-4.932%	1,524	+4.456%
2024-09-27	53.00000	55.00000	52.34500	54.58000	+9.030%	2,005	-0.696%
2024-09-26	50.25000	51.60000	50.05950	50.05950	-0.872%	740	+8.271%
2024-09-25	50.30000	50.50000	50.30000	50.50000	-2.585%	359	+7.327%
2024-09-24	51.84000	51.84000	51.84000	51.84000	+1.847%	105	+4.552%
2024-09-23	51.00000	51.00000	50.90000	50.90000	+0.025%	1,542	+6.483%
2024-09-18	50.88750	50.88750	50.88750	50.88750	+3.493%	1,540	+6.509%
2024-09-17	49.60000	49.60000	49.16990	49.16990	+0.347%	520	+10.230%
2024-09-16	47.38000	49.00000	47.38000	49.00000	+3.136%	641	+10.612%
2024-09-12	47.71000	47.71000	47.21500	47.51000	-0.918%	1,303	+14.081%
2024-09-11	47.00000	47.95000	47.00000	47.95000	+3.564%	200	+13.034%
2024-09-10	47.15000	47.15000	46.30000	46.30000	-3.942%	752	+17.063%
2024-09-09	47.31000	48.20000	47.31000	48.20000	-2.626%	15,845	+12.448%
2024-09-06	49.50000	49.50000	49.50000	49.50000	-1.000%	125	+9.495%
2024-09-05	50.00000	50.00000	50.00000	50.00000	+1.010%	789	+8.400%
2024-09-03	50.25000	50.25000	49.50000	49.50000	-1.020%	5,593	+9.495%
2024-08-30	50.01000	50.01000	50.01000	50.01000	-4.337%	2,492	+8.378%
2024-08-29	50.00000	52.27700	50.00000	52.27700	+3.946%	465	+3.678%
2024-08-26	50.29260	50.29260	50.29260	50.29260	+0.878%	105	+7.769%
2024-08-23	49.85500	49.85500	49.85500	49.85500	+1.233%	209	+8.715%
2024-08-21	48.58000	49.24800	48.52000	49.24800	+2.600%	1,981	+10.055%
2024-08-20	48.25000	48.25000	48.00000	48.00000	-0.806%	2,291	+12.917%
2024-08-19	48.24000	48.39000	47.50000	48.39000	+5.770%	1,897	+12.007%
2024-08-15	44.86000	45.75000	44.86000	45.75000	+1.239%	636	+18.470%
2024-08-14	45.19000	45.19000	45.19000	45.19000	-2.817%	1,661	+19.938%
2024-08-12	46.50000	46.50000	46.50000	46.50000	+1.228%	265	+16.559%
2024-08-09	45.36000	45.93600	45.36000	45.93600	+0.958%	312	+17.990%
2024-08-08	45.00000	45.50000	45.00000	45.50000	+1.111%	1,955	+19.121%
2024-08-06	45.13800	45.13800	45.00000	45.00000	-3.570%	2,268	+20.444%
2024-08-05	45.15000	46.66600	42.85000	46.66600	-0.456%	4,619	+16.145%
2024-07-29	46.90000	46.90000	46.88000	46.88000	-2.293%	1,338	+15.614%
2024-07-24	47.98000	47.98000	47.98000	47.98000	-1.982%	425	+12.964%
2024-07-23	48.95000	48.95000	48.95000	48.95000	+2.815%	542	+10.725%
2024-07-17	48.77000	49.06000	47.61000	47.61000	+1.255%	2,209	+13.842%
2024-07-16	47.01970	47.01970	47.01970	47.01970	-4.139%	559	+15.271%
2024-07-15	49.25000	49.25000	47.96000	49.05000	-0.406%	2,121	+10.499%
2024-07-12	49.25000	49.25000	49.25000	49.25000	+3.304%	11,074	+10.051%
2024-07-11	47.67500	47.67500	47.67500	47.67500	+0.644%	179	+13.686%
2024-07-10	47.37000	47.37000	47.37000	47.37000	-1.477%	1,512	+14.418%
2024-07-09	48.50000	48.50000	48.08000	48.08000	-0.455%	541	+12.729%
2024-07-08	49.05000	49.05000	48.30000	48.30000	+1.641%	1,319	+12.215%
2024-07-01	47.52000	47.52000	47.52000	47.52000	-0.100%	4,228	+14.057%
2024-06-28	49.15420	49.24290	47.56750	47.56750	-0.497%	902	+13.943%
2024-06-26	47.80500	47.80500	47.80500	47.80500	-3.424%	2,430	+13.377%
2024-06-25	49.50000	49.50000	49.50000	49.50000	+5.760%	700	+9.495%
2024-06-17	48.04500	48.04500	46.80430	46.80430	-0.685%	1,199	+15.801%
2024-06-14	48.60000	48.60000	47.12700	47.12700	-6.215%	1,469	+15.008%
2024-06-12	50.37800	50.37800	50.25000	50.25000	+2.887%	1,565	+7.861%
2024-06-11	48.84000	48.84000	48.84000	48.84000	-1.750%	649	+10.975%
2024-06-07	49.71000	49.71000	49.71000	49.71000	-2.529%	11,859	+9.032%
2024-06-06	51.00000	51.00000	51.00000	51.00000	-0.037%	1,200	+6.275%
2024-06-05	51.76000	51.76000	51.01900	51.01900	-2.459%	1,910	+6.235%
2024-05-30	51.01000	52.30500	51.01000	52.30500	+1.484%	935	+3.623%
2024-05-28	52.22000	53.05000	51.54000	51.54000	-1.791%	4,995	+5.161%
2024-05-23	52.48000	52.48000	52.48000	52.48000	+0.923%	290	+3.277%
2024-05-22	52.10000	52.10000	52.00000	52.00000	-2.603%	754	+4.231%
2024-05-21	53.50000	53.51000	53.39000	53.39000	-0.336%	825	+1.517%
2024-05-17	53.57000	53.57000	53.57000	53.57000	+3.118%	320	+1.176%
2024-05-13	51.95000	51.95000	51.95000	51.95000	-2.487%	180	+4.331%
2024-05-09	53.27500	53.27500	53.27500	53.27500	+1.353%	1,385	+1.736%
2024-05-08	52.56400	52.56400	52.56400	52.56400	-0.518%	727	+3.112%
2024-05-07	52.83760	54.40400	52.83760	52.83760	-1.697%	2,656	+2.578%
2024-05-06	53.75000	53.75000	53.75000	53.75000	+3.273%	100	+0.837%
2024-05-03	52.04660	52.04660	52.04660	52.04660	+2.981%	427	+4.137%
2024-05-01	50.92000	50.92000	50.17000	50.54000	-1.925%	1,500	+7.242%
2024-04-30	52.40000	52.40000	51.53200	51.53200	-0.807%	2,179	+5.177%
2024-04-29	52.36020	52.36020	51.95110	51.95110	+2.438%	221	+4.329%
2024-04-26	50.53000	50.71490	50.53000	50.71490	-9.373%	215	+6.872%
2024-04-25	55.96000	55.96000	55.96000	55.96000	+4.561%	518	-3.145%
2024-04-23	54.60500	54.60500	53.51900	53.51900	+0.290%	2,754	+1.272%
2024-04-19	53.36400	53.36400	53.36400	53.36400	-1.178%	863	+1.567%
2024-04-18	54.00000	54.00000	54.00000	54.00000	-0.033%	202	+0.370%

.dark-mode .VVx7Hp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VVx7Hp{ color: #333333; background-color: white; border: 2px solid #333333; }BFFAFBASF SE ORDstock OTC

BFFAF
BASF SE ORD
stock OTC