Dark

BFFAF
BASF SE ORD
stock OTC

EOD

Apr 10, 2026

63.29USD+4.404%(+2.67)2,313

Pre-market

0.00USD-100.000%(-60.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	63.2900	63.2900	63.2900	63.2900	+4.404%	2,313	0.000%
2026-04-09	60.3900	60.6200	60.3900	60.6200	+0.314%	930	+4.404%
2026-04-07	60.0000	60.4792	60.0000	60.4300	-0.116%	112,915	+4.733%
2026-03-31	59.5000	61.0000	58.7501	60.5000	+2.041%	6,305	+4.612%
2026-03-30	59.2900	59.2900	59.2900	59.2900	-1.183%	1,810	+6.747%
2026-03-27	57.9700	60.0000	57.9700	60.0000	+6.572%	1,556	+5.483%
2026-03-26	59.0000	59.0000	56.3000	56.3000	-3.711%	237	+12.416%
2026-03-25	58.4700	58.4700	58.4700	58.4700	+8.519%	2,672	+8.244%
2026-03-24	53.8800	53.8800	53.8800	53.8800	-0.837%	782	+17.465%
2026-03-23	54.3350	54.3350	54.3350	54.3350	+4.284%	1,067	+16.481%
2026-03-20	52.1030	52.1030	52.1030	52.1030	-6.112%	325	+21.471%
2026-03-17	55.1200	55.4950	55.1200	55.4950	+0.698%	288	+14.046%
2026-03-13	55.1105	55.1105	55.1105	55.1105	-2.234%	662	+14.842%
2026-03-12	56.3700	56.3700	56.3700	56.3700	+7.269%	110	+12.276%
2026-03-10	52.5500	52.5500	52.5500	52.5500	-0.924%	486	+20.438%
2026-03-09	50.1150	53.0400	50.1150	53.0400	+4.879%	1,105	+19.325%
2026-03-06	50.5700	50.5725	50.5700	50.5725	-4.643%	7,700	+25.147%
2026-03-04	53.0450	53.0450	53.0350	53.0350	-3.069%	594	+19.336%
2026-03-02	54.2536	54.7140	54.2536	54.7140	-0.880%	3,851	+15.674%
2026-02-23	55.2000	55.2000	55.2000	55.2000	-2.868%	633	+14.656%
2026-02-20	56.8300	56.8300	56.8300	56.8300	-1.337%	7,190	+11.367%
2026-02-18	57.6000	57.6000	57.6000	57.6000	-4.160%	106	+9.878%
2026-02-17	60.1000	60.1000	60.1000	60.1000	+0.083%	3,632	+5.308%
2026-02-10	59.9000	60.0500	59.9000	60.0500	+4.818%	2,832	+5.396%
2026-02-09	56.7475	57.2900	56.7475	57.2900	-2.085%	450	+10.473%
2026-02-06	58.5100	58.5100	58.5100	58.5100	+2.290%	2,430	+8.170%
2026-02-05	57.1600	57.2000	57.1600	57.2000	+1.418%	402	+10.647%
2026-02-04	56.4000	56.4000	56.4000	56.4000	+1.539%	45,193	+12.216%
2026-02-03	55.5450	55.5450	55.5450	55.5450	-0.368%	2,160	+13.944%
2026-01-27	55.7500	55.7500	55.7500	55.7500	+6.069%	180	+13.525%
2026-01-23	52.5600	52.5600	52.5600	52.5600	-3.222%	2,660	+20.415%
2026-01-22	54.3100	54.3100	54.3100	54.3100	+7.406%	217	+16.535%
2026-01-20	50.5650	50.5650	50.5650	50.5650	-3.933%	242	+25.166%
2026-01-14	52.6350	52.6350	52.6350	52.6350	-0.237%	150	+20.243%
2026-01-12	52.7600	52.7600	52.7600	52.7600	+2.248%	195	+19.958%
2026-01-06	52.0000	52.2500	51.6000	51.6000	-0.941%	330	+22.655%
2025-12-30	51.4500	52.0900	51.4500	52.0900	+0.599%	750	+21.501%
2025-12-24	51.7800	51.7800	51.7800	51.7800	+1.014%	175	+22.229%
2025-12-22	51.2600	51.2600	51.2600	51.2600	-0.912%	3,002	+23.469%
2025-12-18	50.6700	51.7320	50.6700	51.7320	-0.706%	439	+22.342%
2025-12-16	52.0600	52.1000	52.0600	52.1000	-0.478%	1,008	+21.478%
2025-12-15	52.6420	52.6420	52.3500	52.3500	+7.186%	666	+20.898%
2025-12-10	48.3000	48.8405	48.3000	48.8405	-0.427%	550	+29.585%
2025-12-09	49.0500	49.0500	49.0500	49.0500	-1.228%	395	+29.032%
2025-12-08	49.6600	49.6600	49.6600	49.6600	+0.202%	100	+27.447%
2025-12-05	49.5600	49.5600	49.5600	49.5600	-3.289%	8,456	+27.704%
2025-12-03	51.2452	51.2452	51.2452	51.2452	-1.641%	590	+23.504%
2025-12-01	51.1100	52.1000	51.1100	52.1000	+1.857%	361	+21.478%
2025-11-28	51.1500	51.1500	51.1500	51.1500	-1.635%	100	+23.734%
2025-11-25	50.6700	52.0000	50.6700	52.0000	+3.617%	805	+21.712%
2025-11-21	50.1850	50.1850	50.1850	50.1850	-0.109%	5,300	+26.113%
2025-11-19	50.2400	50.2400	50.2400	50.2400	+6.644%	1,725	+25.975%
2025-11-18	47.1100	47.1100	47.1100	47.1100	-4.191%	540	+34.345%
2025-11-17	49.5000	49.5000	49.1705	49.1705	-1.659%	359	+28.715%
2025-11-13	50.4800	50.4800	50.0000	50.0000	-0.961%	1,263	+26.580%
2025-11-11	49.9660	50.4850	49.9660	50.4850	+0.809%	1,230	+25.364%
2025-11-10	50.0800	50.0800	50.0800	50.0800	+2.204%	100	+26.378%
2025-11-07	49.0000	49.0000	49.0000	49.0000	-2.874%	114	+29.163%
2025-11-06	50.4500	50.4500	50.4500	50.4500	+4.021%	400	+25.451%
2025-10-30	48.5000	48.5000	48.5000	48.5000	-2.513%	267	+30.495%
2025-10-28	49.7500	49.7500	49.7500	49.7500	0.000%	1,700	+27.216%
2025-10-24	49.7500	49.7500	49.7500	49.7500	-1.980%	840	+27.216%
2025-10-23	50.7550	50.7550	50.7550	50.7550	+4.866%	285	+24.697%
2025-10-22	51.2460	51.2460	48.4000	48.4000	-4.474%	300	+30.764%
2025-10-17	50.6667	50.6667	50.6667	50.6667	+0.829%	268	+24.914%
2025-10-16	50.2500	50.2500	50.2500	50.2500	+0.050%	1,886	+25.950%
2025-10-10	50.2250	50.2250	50.2250	50.2250	-1.520%	160	+26.013%
2025-10-09	49.0000	51.0000	49.0000	51.0000	-0.205%	442	+24.098%
2025-10-07	50.5600	51.6500	50.5600	51.1050	+0.605%	490	+23.843%
2025-10-02	50.7975	50.7975	50.7975	50.7975	+2.206%	215	+24.593%
2025-09-30	49.8100	49.8100	49.7010	49.7010	+2.265%	410	+27.342%
2025-09-26	48.6000	48.6000	48.6000	48.6000	-1.520%	110	+30.226%
2025-09-24	49.3500	49.3500	49.3500	49.3500	-0.644%	401	+28.247%
2025-09-22	50.1150	50.1150	49.6700	49.6700	-0.461%	2,206	+27.421%
2025-09-18	49.9000	49.9000	49.9000	49.9000	-3.107%	4,364	+26.834%
2025-09-17	51.5000	51.5000	51.5000	51.5000	-0.368%	2,534	+22.893%
2025-09-16	51.6900	51.6900	51.6900	51.6900	-0.106%	113	+22.441%
2025-09-15	51.7450	51.7450	51.7450	51.7450	+2.405%	294	+22.311%
2025-09-12	50.5300	50.5300	50.5300	50.5300	-2.555%	200	+25.252%
2025-09-05	51.8550	51.8550	51.8550	51.8550	-0.336%	800	+22.052%
2025-09-04	52.0300	52.0300	52.0300	52.0300	-1.941%	626	+21.641%
2025-08-29	53.0600	53.0600	53.0600	53.0600	-2.320%	424	+19.280%
2025-08-22	54.3200	54.3200	54.3200	54.3200	-2.264%	120	+16.513%
2025-08-19	55.5783	55.5783	55.5783	55.5783	+5.522%	640	+13.875%
2025-08-18	52.6700	52.6700	52.6700	52.6700	-3.091%	100	+20.163%
2025-08-15	54.6500	54.6500	53.6646	54.3500	+1.703%	484	+16.449%
2025-08-14	53.4400	53.4400	53.4400	53.4400	+4.477%	271	+18.432%
2025-08-12	51.1500	51.1500	51.1500	51.1500	-3.582%	1,030	+23.734%
2025-08-08	52.5215	53.0500	52.5215	53.0500	+6.100%	2,126	+19.303%
2025-08-06	50.0000	50.0000	50.0000	50.0000	+3.220%	7,994	+26.580%
2025-08-04	48.4400	48.4400	48.4400	48.4400	+2.280%	322	+30.656%
2025-08-01	47.3600	47.3600	47.3600	47.3600	-8.039%	280	+33.636%
2025-07-29	51.5000	51.5000	51.5000	51.5000	-0.761%	525	+22.893%
2025-07-28	51.8947	51.8947	51.8947	51.8947	+1.754%	455	+21.959%
2025-07-22	51.0000	51.0000	51.0000	51.0000	+1.493%	550	+24.098%
2025-07-21	50.2500	50.2500	50.2500	50.2500	+2.524%	553	+25.950%
2025-07-18	49.0130	49.0130	49.0130	49.0130	+1.359%	174	+29.129%
2025-07-17	48.3560	48.3560	48.3560	48.3560	-2.396%	276	+30.883%
2025-07-15	49.5430	49.5430	49.5430	49.5430	+0.154%	229	+27.748%
2025-07-14	49.4670	49.4670	49.4670	49.4670	-0.188%	767	+27.944%
2025-07-11	49.5600	49.5600	49.5600	49.5600	-3.804%	485	+27.704%
2025-07-10	51.5200	51.5200	51.5200	51.5200	+0.039%	425	+22.845%
2025-07-09	51.5000	51.5000	51.5000	51.5000	+4.208%	2,257	+22.893%
2025-07-08	49.4205	49.4205	49.4205	49.4205	-0.221%	200	+28.064%
2025-07-02	49.5300	49.5300	49.5300	49.5300	+0.202%	250	+27.781%
2025-07-01	49.4300	49.4300	49.4300	49.4300	-1.866%	1,088	+28.040%
2025-06-30	50.8800	50.8800	48.9460	50.3700	+2.796%	2,824	+25.650%
2025-06-26	49.0000	49.0000	49.0000	49.0000	+0.927%	3,138	+29.163%
2025-06-25	48.5500	48.5500	48.5500	48.5500	+0.372%	230	+30.360%
2025-06-24	48.7440	48.7440	48.3700	48.3700	-2.578%	592	+30.846%
2025-06-23	49.6500	49.6500	49.6500	49.6500	+3.571%	2,585	+27.472%
2025-06-20	47.9380	47.9380	47.9380	47.9380	-2.053%	128	+32.025%
2025-06-17	48.3800	48.9430	48.3800	48.9430	+1.965%	875	+29.314%
2025-06-16	48.0000	48.0000	48.0000	48.0000	+0.313%	161	+31.854%
2025-06-13	47.3600	47.8500	47.3600	47.8500	-4.300%	5,419	+32.268%
2025-06-11	50.0000	50.0000	50.0000	50.0000	+3.391%	1,004	+26.580%
2025-06-10	49.1100	49.1100	48.3600	48.3600	+0.599%	2,925	+30.873%
2025-06-04	48.0720	48.0720	48.0720	48.0720	-0.220%	155	+31.657%
2025-05-21	47.5100	48.1782	47.5100	48.1782	-0.970%	1,300	+31.366%
2025-05-20	48.6500	48.6500	48.6500	48.6500	-2.700%	1,129	+30.092%
2025-05-16	50.0000	50.0000	50.0000	50.0000	-1.400%	106	+26.580%
2025-05-15	50.7100	50.7100	50.7100	50.7100	+1.244%	675	+24.808%
2025-05-14	50.0870	50.0870	50.0870	50.0870	+2.104%	525	+26.360%
2025-05-13	49.4000	49.6100	49.0550	49.0550	-0.894%	2,283	+29.018%
2025-05-12	49.4976	49.4976	49.4976	49.4976	+4.324%	622	+27.865%
2025-05-08	47.1600	47.4460	47.1600	47.4460	-1.951%	499	+33.394%
2025-05-07	48.7470	48.7470	48.3900	48.3900	-4.368%	630	+30.791%
2025-05-05	50.6000	50.6000	50.6000	50.6000	-1.928%	100	+25.079%
2025-04-29	51.5500	51.5950	51.5500	51.5950	-0.779%	395	+22.667%
2025-04-28	53.2900	53.2900	52.0000	52.0000	+2.137%	1,770	+21.712%
2025-04-25	51.0000	51.0000	50.9121	50.9121	+4.115%	610	+24.312%
2025-04-24	48.9000	48.9000	48.9000	48.9000	-2.402%	216	+29.427%
2025-04-23	49.9875	50.1034	49.9875	50.1034	-0.159%	1,573	+26.319%
2025-04-22	50.1830	50.1830	50.1830	50.1830	+7.343%	6,442	+26.118%
2025-04-21	46.3820	46.7500	46.3820	46.7500	-1.641%	2,800	+35.380%
2025-04-17	47.0350	47.5300	47.0350	47.5300	+1.144%	587	+33.158%
2025-04-16	47.4156	47.6400	46.9925	46.9925	+0.197%	300	+34.681%
2025-04-15	46.9000	46.9000	46.9000	46.9000	-0.435%	10,639	+34.947%
2025-04-14	47.2500	47.7980	47.1050	47.1050	+1.629%	11,352	+34.359%
2025-04-11	46.3500	46.3500	46.3500	46.3500	+1.300%	179	+36.548%
2025-04-10	45.7550	45.7550	45.7550	45.7550	+1.071%	673	+38.324%
2025-04-09	42.4900	45.2700	42.4900	45.2700	+2.886%	14,391	+39.806%
2025-04-08	45.0000	45.0000	44.0000	44.0000	-1.823%	1,203	+43.841%
2025-04-07	44.8168	44.8168	44.8168	44.8168	-1.165%	1,374	+41.219%
2025-04-04	43.9900	45.3450	43.9900	45.3450	-8.717%	1,009	+39.574%
2025-04-01	49.6100	49.6750	49.0740	49.6750	-2.311%	2,750	+27.408%
2025-03-28	51.5671	51.5671	50.8500	50.8500	-4.882%	1,945	+24.464%
2025-03-27	53.4600	53.4600	53.4600	53.4600	+0.735%	9,144	+18.388%
2025-03-26	52.5800	53.0700	52.5800	53.0700	-2.508%	1,733	+19.258%
2025-03-21	52.6400	54.4350	52.6400	54.4350	-1.207%	1,455	+16.267%
2025-03-20	55.1000	55.1000	55.1000	55.1000	-5.000%	101	+14.864%
2025-03-19	58.0000	58.0000	58.0000	58.0000	-3.253%	347	+9.121%
2025-03-18	58.0000	59.9500	58.0000	59.9500	+5.553%	1,390	+5.571%
2025-03-14	57.0200	57.0200	56.4600	56.7960	+1.922%	607	+11.434%
2025-03-13	56.1200	56.1200	55.7250	55.7250	-0.704%	285	+13.576%
2025-03-12	56.1200	56.1200	56.1200	56.1200	+1.999%	3,273	+12.776%
2025-03-11	55.4000	55.4000	55.0200	55.0200	-4.363%	560	+15.031%
2025-03-10	55.8000	57.5300	55.8000	57.5300	-1.478%	360	+10.012%
2025-03-06	58.3930	58.3930	58.3930	58.3930	+1.854%	247	+8.386%
2025-03-05	56.0000	57.5000	56.0000	57.3300	+14.637%	5,944	+10.396%
2025-03-04	49.8600	50.0100	49.8600	50.0100	-5.642%	441	+26.555%
2025-03-03	52.7225	53.0000	52.7225	53.0000	+5.368%	511	+19.415%
2025-02-28	50.3000	50.3000	50.3000	50.3000	-0.524%	1,367	+25.825%
2025-02-27	50.6850	50.6850	50.5650	50.5650	-5.486%	7,791	+25.166%
2025-02-14	52.3700	53.5000	52.3700	53.5000	+0.375%	2,000	+18.299%
2025-02-13	52.5000	53.3000	52.5000	53.3000	+10.398%	383	+18.743%
2025-02-12	48.2800	48.2800	48.2800	48.2800	+1.004%	9,584	+31.089%
2025-02-11	48.5000	48.5000	47.8000	47.8000	-1.443%	912	+32.406%
2025-02-10	48.5000	48.5000	48.5000	48.5000	-1.317%	330	+30.495%
2025-02-07	49.1475	49.1475	49.1475	49.1475	-1.350%	1,202	+28.776%
2025-02-06	49.2100	50.2997	49.2100	49.8200	+6.430%	28,250	+27.037%
2025-02-05	45.9200	46.8100	45.9200	46.8100	-1.825%	6,648	+35.206%
2025-02-04	46.9300	47.6800	46.9300	47.6800	-3.089%	3,196	+32.739%
2025-01-30	49.5000	49.5000	49.2000	49.2000	+0.408%	1,306	+28.638%
2025-01-29	49.0000	49.0000	49.0000	49.0000	0.000%	3,000	+29.163%
2025-01-28	49.5000	49.5000	49.0000	49.0000	-0.122%	1,103	+29.163%
2025-01-27	49.0600	49.0600	49.0600	49.0600	+1.134%	1,413	+29.005%
2025-01-24	48.5100	48.5100	48.5100	48.5100	+3.389%	204	+30.468%
2025-01-23	46.9200	46.9200	46.9200	46.9200	+2.289%	918	+34.889%
2025-01-22	45.8700	45.8700	45.8700	45.8700	-1.821%	444	+37.977%
2025-01-21	46.5600	46.7210	46.4600	46.7210	+3.525%	1,400	+35.464%
2025-01-17	45.9500	45.9500	45.1300	45.1300	-0.026%	230	+40.239%
2025-01-16	45.1416	45.1416	45.1416	45.1416	+5.577%	210	+40.203%
2025-01-13	42.7571	42.7571	42.7571	42.7571	+0.866%	493	+48.022%
2025-01-10	42.8000	42.8000	42.0900	42.3900	-2.675%	2,613	+49.304%
2025-01-08	43.1400	43.5550	43.1400	43.5550	+0.681%	714	+45.311%
2025-01-07	43.2604	43.2604	43.2604	43.2604	-0.091%	441	+46.300%
2025-01-06	43.2200	43.8500	43.2200	43.3000	+1.168%	9,206	+46.166%
2025-01-03	43.5000	43.5000	42.8000	42.8000	-3.604%	2,600	+47.874%
2024-12-30	44.5000	44.5000	44.4000	44.4000	+0.800%	1,207	+42.545%
2024-12-27	44.5950	44.5950	44.0475	44.0475	-0.074%	2,380	+43.686%
2024-12-26	44.0800	44.0800	44.0800	44.0800	+1.333%	124	+43.580%
2024-12-24	43.5000	43.5000	43.5000	43.5000	0.000%	2,004	+45.494%
2024-12-23	43.5000	44.2500	43.5000	43.5000	-2.576%	11,031	+45.494%
2024-12-20	44.3050	44.6500	43.5000	44.6500	+1.339%	1,008	+41.747%
2024-12-19	43.3600	44.6200	43.3600	44.0600	-3.441%	1,239	+43.645%
2024-12-18	46.6400	46.6400	45.6300	45.6300	-0.804%	9,857	+38.703%
2024-12-16	46.5000	46.5000	46.0000	46.0000	-4.959%	561	+37.587%
2024-12-11	46.7270	48.4000	46.7270	48.4000	+2.434%	785	+30.764%
2024-12-10	48.5600	48.5600	47.2500	47.2500	+0.532%	809	+33.947%
2024-12-06	46.7876	47.0000	46.7500	47.0000	+3.638%	1,542	+34.660%
2024-12-05	45.3500	45.3500	45.3500	45.3500	+0.011%	4,850	+39.559%
2024-12-04	46.0000	46.0000	45.3450	45.3450	-0.209%	1,396	+39.574%
2024-12-03	45.4400	45.4400	45.4400	45.4400	+1.883%	600	+39.283%
2024-12-02	44.7756	44.7756	44.6000	44.6000	-2.142%	1,101	+41.906%
2024-11-29	44.4225	45.5764	44.4225	45.5764	+4.653%	440	+38.866%
2024-11-27	43.5500	43.5500	43.5500	43.5500	-3.084%	14,515	+45.327%
2024-11-25	44.3800	44.9356	44.3800	44.9356	+0.979%	1,765	+40.846%
2024-11-22	44.1000	44.5000	44.1000	44.5000	+0.282%	7,877	+42.225%
2024-11-21	45.1300	45.1300	44.2303	44.3750	-0.600%	1,653	+42.625%
2024-11-19	45.0000	45.0000	44.6430	44.6430	-1.374%	14,070	+41.769%
2024-11-18	46.4200	46.4200	45.2648	45.2648	-1.287%	380	+39.822%
2024-11-15	44.9000	45.8550	44.9000	45.8550	+0.482%	744	+38.022%
2024-11-14	45.8600	45.8600	45.6350	45.6350	-0.491%	80,053	+38.687%
2024-11-13	45.4448	45.8600	45.4448	45.8600	+1.934%	1,800	+38.007%
2024-11-12	44.9900	44.9900	44.9900	44.9900	-6.006%	4,459	+40.676%
2024-11-11	47.8650	47.8650	47.8650	47.8650	-5.670%	5,994	+32.226%
2024-11-07	48.6000	50.7420	48.6000	50.7420	+8.365%	525	+24.729%
2024-11-06	46.0200	46.8250	46.0200	46.8250	-3.450%	622	+35.163%
2024-11-04	48.3975	48.4980	48.3975	48.4980	+1.588%	434	+30.500%
2024-10-31	47.7400	47.7400	47.7400	47.7400	-3.731%	1,212	+32.572%
2024-10-30	47.1700	49.5900	47.1700	49.5900	-0.422%	694	+27.627%
2024-10-28	49.8000	49.8000	49.8000	49.8000	+0.606%	666	+27.088%
2024-10-25	49.5000	49.5000	49.5000	49.5000	+0.284%	295	+27.859%
2024-10-24	49.3600	49.3600	49.3600	49.3600	+3.048%	390	+28.221%
2024-10-23	49.4000	49.4000	47.9000	47.9000	-2.741%	370	+32.129%
2024-10-22	49.2500	49.2500	49.2500	49.2500	-1.579%	245	+28.508%
2024-10-21	50.3859	50.3859	50.0400	50.0400	-0.239%	1,597	+26.479%
2024-10-18	50.1600	50.1600	50.1600	50.1600	+0.303%	998	+26.176%
2024-10-17	49.6200	50.0083	49.6200	50.0083	+0.017%	1,884	+26.559%
2024-10-16	50.0000	50.0000	50.0000	50.0000	+0.705%	651	+26.580%
2024-10-15	49.8000	49.8000	49.6500	49.6500	-2.590%	6,083	+27.472%
2024-10-14	51.5085	51.5085	50.9700	50.9700	-1.217%	440	+24.171%
2024-10-11	50.4800	51.5980	50.4800	51.5980	+0.093%	426	+22.660%
2024-10-10	51.5500	51.5500	51.5500	51.5500	+0.214%	1,220	+22.774%
2024-10-09	51.4400	51.4400	51.4400	51.4400	+2.798%	200	+23.037%
2024-10-08	50.0400	50.0400	50.0400	50.0400	-5.585%	1,456	+26.479%
2024-10-07	51.8800	53.0000	51.3700	53.0000	+0.208%	5,795	+19.415%
2024-10-04	52.8900	52.8900	52.8900	52.8900	+1.712%	488	+19.663%
2024-10-01	52.0000	52.0000	52.0000	52.0000	+0.216%	469	+21.712%
2024-09-30	53.0000	53.0000	51.8880	51.8880	-4.932%	1,524	+21.974%
2024-09-27	53.0000	55.0000	52.3450	54.5800	+9.030%	2,005	+15.958%
2024-09-26	50.2500	51.6000	50.0595	50.0595	-0.872%	740	+26.430%
2024-09-25	50.3000	50.5000	50.3000	50.5000	-2.585%	359	+25.327%
2024-09-24	51.8400	51.8400	51.8400	51.8400	+1.847%	105	+22.087%
2024-09-23	51.0000	51.0000	50.9000	50.9000	+0.025%	1,542	+24.342%
2024-09-18	50.8875	50.8875	50.8875	50.8875	+3.493%	1,540	+24.372%
2024-09-17	49.6000	49.6000	49.1699	49.1699	+0.347%	520	+28.717%
2024-09-16	47.3800	49.0000	47.3800	49.0000	+3.136%	641	+29.163%
2024-09-12	47.7100	47.7100	47.2150	47.5100	-0.918%	1,303	+33.214%
2024-09-11	47.0000	47.9500	47.0000	47.9500	+3.564%	200	+31.992%
2024-09-10	47.1500	47.1500	46.3000	46.3000	-3.942%	752	+36.695%
2024-09-09	47.3100	48.2000	47.3100	48.2000	-2.626%	15,845	+31.307%
2024-09-06	49.5000	49.5000	49.5000	49.5000	-1.000%	125	+27.859%
2024-09-05	50.0000	50.0000	50.0000	50.0000	+1.010%	789	+26.580%
2024-09-03	50.2500	50.2500	49.5000	49.5000	-1.020%	5,593	+27.859%
2024-08-30	50.0100	50.0100	50.0100	50.0100	-4.337%	2,492	+26.555%
2024-08-29	50.0000	52.2770	50.0000	52.2770	+3.946%	465	+21.067%
2024-08-26	50.2926	50.2926	50.2926	50.2926	+0.878%	105	+25.844%
2024-08-23	49.8550	49.8550	49.8550	49.8550	+1.233%	209	+26.948%
2024-08-21	48.5800	49.2480	48.5200	49.2480	+2.600%	1,981	+28.513%
2024-08-20	48.2500	48.2500	48.0000	48.0000	-0.806%	2,291	+31.854%
2024-08-19	48.2400	48.3900	47.5000	48.3900	+5.770%	1,897	+30.791%
2024-08-15	44.8600	45.7500	44.8600	45.7500	+1.239%	636	+38.339%
2024-08-14	45.1900	45.1900	45.1900	45.1900	-2.817%	1,661	+40.053%
2024-08-12	46.5000	46.5000	46.5000	46.5000	+1.228%	265	+36.108%
2024-08-09	45.3600	45.9360	45.3600	45.9360	+0.958%	312	+37.779%
2024-08-08	45.0000	45.5000	45.0000	45.5000	+1.111%	1,955	+39.099%
2024-08-06	45.1380	45.1380	45.0000	45.0000	-3.570%	2,268	+40.644%
2024-08-05	45.1500	46.6660	42.8500	46.6660	-0.456%	4,619	+35.623%
2024-07-29	46.9000	46.9000	46.8800	46.8800	-2.293%	1,338	+35.004%
2024-07-24	47.9800	47.9800	47.9800	47.9800	-1.982%	425	+31.909%
2024-07-23	48.9500	48.9500	48.9500	48.9500	+2.815%	542	+29.295%
2024-07-17	48.7700	49.0600	47.6100	47.6100	+1.255%	2,209	+32.934%
2024-07-16	47.0197	47.0197	47.0197	47.0197	-4.139%	559	+34.603%
2024-07-15	49.2500	49.2500	47.9600	49.0500	-0.406%	2,121	+29.032%
2024-07-12	49.2500	49.2500	49.2500	49.2500	+3.304%	11,074	+28.508%
2024-07-11	47.6750	47.6750	47.6750	47.6750	+0.644%	179	+32.753%
2024-07-10	47.3700	47.3700	47.3700	47.3700	-1.477%	1,512	+33.608%
2024-07-09	48.5000	48.5000	48.0800	48.0800	-0.455%	541	+31.635%
2024-07-08	49.0500	49.0500	48.3000	48.3000	+1.641%	1,319	+31.035%
2024-07-01	47.5200	47.5200	47.5200	47.5200	-0.100%	4,228	+33.186%
2024-06-28	49.1542	49.2429	47.5675	47.5675	-0.497%	902	+33.053%
2024-06-26	47.8050	47.8050	47.8050	47.8050	-3.424%	2,430	+32.392%
2024-06-25	49.5000	49.5000	49.5000	49.5000	+5.760%	700	+27.859%
2024-06-17	48.0450	48.0450	46.8043	46.8043	-0.685%	1,199	+35.223%
2024-06-14	48.6000	48.6000	47.1270	47.1270	-6.215%	1,469	+34.297%
2024-06-12	50.3780	50.3780	50.2500	50.2500	+2.887%	1,565	+25.950%
2024-06-11	48.8400	48.8400	48.8400	48.8400	-1.750%	649	+29.586%
2024-06-07	49.7100	49.7100	49.7100	49.7100	-2.529%	11,859	+27.318%
2024-06-06	51.0000	51.0000	51.0000	51.0000	-0.037%	1,200	+24.098%
2024-06-05	51.7600	51.7600	51.0190	51.0190	-2.459%	1,910	+24.052%
2024-05-30	51.0100	52.3050	51.0100	52.3050	+1.484%	935	+21.002%
2024-05-28	52.2200	53.0500	51.5400	51.5400	-1.791%	4,995	+22.798%
2024-05-23	52.4800	52.4800	52.4800	52.4800	+0.923%	290	+20.598%
2024-05-22	52.1000	52.1000	52.0000	52.0000	-2.603%	754	+21.712%
2024-05-21	53.5000	53.5100	53.3900	53.3900	-0.336%	825	+18.543%
2024-05-17	53.5700	53.5700	53.5700	53.5700	+3.118%	320	+18.144%
2024-05-13	51.9500	51.9500	51.9500	51.9500	-2.487%	180	+21.829%
2024-05-09	53.2750	53.2750	53.2750	53.2750	+1.353%	1,385	+18.799%
2024-05-08	52.5640	52.5640	52.5640	52.5640	-0.518%	727	+20.406%
2024-05-07	52.8376	54.4040	52.8376	52.8376	-1.697%	2,656	+19.782%
2024-05-06	53.7500	53.7500	53.7500	53.7500	+3.273%	100	+17.749%
2024-05-03	52.0466	52.0466	52.0466	52.0466	+2.981%	427	+21.603%
2024-05-01	50.9200	50.9200	50.1700	50.5400	-1.925%	1,500	+25.228%
2024-04-30	52.4000	52.4000	51.5320	51.5320	-0.807%	2,179	+22.817%
2024-04-29	52.3602	52.3602	51.9511	51.9511	+2.438%	221	+21.826%
2024-04-26	50.5300	50.7149	50.5300	50.7149	-9.373%	215	+24.796%
2024-04-25	55.9600	55.9600	55.9600	55.9600	+4.561%	518	+13.099%
2024-04-23	54.6050	54.6050	53.5190	53.5190	+0.290%	2,754	+18.257%
2024-04-19	53.3640	53.3640	53.3640	53.3640	-1.178%	863	+18.601%
2024-04-18	54.0000	54.0000	54.0000	54.0000	-0.033%	202	+17.204%
2024-04-17	54.5300	54.5300	53.7800	54.0180	+1.870%	5,283	+17.165%
2024-04-16	53.0189	53.0264	53.0189	53.0264	-2.548%	1,050	+19.356%
2024-04-15	54.7099	54.7099	54.4129	54.4129	-2.113%	2,304	+16.314%
2024-04-11	55.5875	55.5875	55.5875	55.5875	-4.734%	304	+13.857%
2024-04-10	57.7800	58.3500	57.6000	58.3500	+1.031%	27,823	+8.466%
2024-04-08	57.7546	57.7546	57.7546	57.7546	-1.003%	180	+9.584%
2024-04-05	58.3400	58.3400	58.3400	58.3400	+0.309%	220	+8.485%
2024-04-03	58.1600	58.1600	58.1600	58.1600	+2.138%	1,218	+8.820%
2024-03-28	57.2500	57.2500	56.9425	56.9425	-0.549%	1,505	+11.147%
2024-03-27	57.2571	57.2571	57.2571	57.2571	+0.398%	2,600	+10.537%
2024-03-26	57.2690	57.3075	57.0300	57.0300	-0.297%	3,350	+10.977%
2024-03-25	57.0400	57.2000	57.0400	57.2000	+0.820%	1,250	+10.647%
2024-03-22	56.2200	56.7350	56.2200	56.7350	-1.067%	1,246	+11.554%
2024-03-21	56.8500	57.3470	56.8500	57.3470	+2.405%	650	+10.363%
2024-03-20	55.7213	56.0000	55.7213	56.0000	+2.979%	1,734	+13.018%
2024-03-19	54.3800	54.3800	54.3800	54.3800	+2.488%	2,996	+16.385%
2024-03-18	53.0600	53.0600	53.0600	53.0600	+0.894%	1,122	+19.280%
2024-03-15	52.5900	52.5900	52.5900	52.5900	-1.147%	240	+20.346%
2024-03-14	53.3500	53.3500	53.0043	53.2000	-1.845%	1,567	+18.966%
2024-03-13	54.2000	54.2000	54.2000	54.2000	+0.074%	5,218	+16.771%
2024-03-12	54.0975	54.1600	54.0975	54.1600	+2.035%	1,243	+16.857%
2024-03-11	53.3575	53.3575	53.0800	53.0800	-0.952%	3,707	+19.235%
2024-03-08	53.5900	53.5900	53.5900	53.5900	+0.281%	206	+18.100%
2024-03-07	53.5400	53.5400	53.4400	53.4400	+1.101%	774	+18.432%
2024-03-06	52.8578	52.8578	52.8578	52.8578	+2.936%	3,000	+19.736%
2024-03-05	51.0000	51.3500	51.0000	51.3500	+0.795%	600	+23.252%
2024-03-04	50.9450	50.9450	50.9450	50.9450	+0.010%	150	+24.232%
2024-02-29	50.8351	50.9400	50.8351	50.9400	+1.037%	3,784	+24.244%
2024-02-28	50.4100	50.4173	50.4100	50.4173	-2.036%	600	+25.532%
2024-02-27	51.4650	51.4650	51.4650	51.4650	+2.992%	225	+22.977%
2024-02-26	49.9700	49.9700	49.9700	49.9700	+0.180%	962	+26.656%
2024-02-23	49.8800	49.8800	49.8800	49.8800	-1.678%	471	+26.885%
2024-02-22	50.7314	50.7314	50.7314	50.7314	-0.233%	845	+24.755%
2024-02-21	49.4541	50.8500	49.4541	50.8500	+1.619%	5,366	+24.464%
2024-02-20	49.5000	50.0400	49.5000	50.0400	+1.214%	2,001	+26.479%
2024-02-16	50.0000	50.0000	49.4400	49.4400	+2.488%	1,850	+28.014%
2024-02-14	48.2400	48.2400	48.2400	48.2400	+0.479%	876	+31.198%
2024-02-13	48.2500	48.3000	48.0000	48.0099	-1.820%	7,024	+31.827%
2024-02-12	48.9000	48.9000	48.9000	48.9000	+1.981%	178	+29.427%
2024-02-09	47.9500	47.9500	47.9500	47.9500	+0.010%	5,861	+31.992%
2024-02-05	48.0000	48.0000	47.9450	47.9450	+0.979%	2,552	+32.005%
2024-01-31	48.9599	48.9599	47.4800	47.4800	-1.484%	4,660	+33.298%
2024-01-30	48.1950	48.1950	48.1950	48.1950	-1.823%	200	+31.321%
2024-01-29	49.0900	49.0900	49.0900	49.0900	+1.862%	192	+28.926%
2024-01-25	48.3500	48.3500	48.1925	48.1925	+0.401%	326	+31.327%
2024-01-24	47.6000	48.0000	47.6000	48.0000	+2.674%	1,000	+31.854%
2024-01-19	46.7500	46.7500	46.7500	46.7500	-0.405%	100	+35.380%
2024-01-17	46.9000	46.9400	46.8000	46.9400	-3.436%	1,824	+34.832%
2024-01-16	48.6100	48.6100	47.6300	48.6100	-1.906%	1,619	+30.200%
2024-01-12	49.3000	49.7000	49.3000	49.5544	+0.453%	2,335	+27.718%
2024-01-11	49.3311	49.3311	49.3311	49.3311	-1.160%	267	+28.296%
2024-01-10	49.9100	49.9100	49.9100	49.9100	+0.060%	1,355	+26.808%
2024-01-09	49.8800	49.8800	49.8800	49.8800	-3.539%	2,262	+26.885%
2024-01-05	51.8700	51.8700	51.7100	51.7100	-2.315%	514	+22.394%
2024-01-04	52.1740	52.9355	51.6284	52.9355	+0.371%	3,517	+19.561%
2024-01-03	52.7400	52.7400	52.7400	52.7400	-1.696%	108	+20.004%
2024-01-02	53.7100	53.7100	53.6500	53.6500	-0.866%	307	+17.968%
2023-12-29	53.8000	54.7200	53.7199	54.1185	+0.723%	2,423	+16.947%

.dark-mode .htmd5N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htmd5N{ color: #333333; background-color: white; border: 2px solid #333333; }BFFAFBASF SE ORDstock OTC

BFFAF
BASF SE ORD
stock OTC