BASF

BASFn
🏛️ germany →
42.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 61.48 61.78 61.33 61.78 1.4M
2021-12-29 61.71 61.84 61.37 61.47 1.3M
2021-12-28 61.30 61.93 61.26 61.70 1.6M
2021-12-27 60.65 61.50 60.50 61.29 1.4M
2021-12-23 60.18 60.94 60.18 60.83 1.9M
2021-12-22 59.71 59.95 59.23 59.95 1.8M
2021-12-21 59.68 59.94 59.20 59.71 1.9M
2021-12-20 59.06 59.26 58.01 59.06 3.1M
2021-12-17 60.61 60.87 59.83 60.19 4.6M
2021-12-16 60.18 60.87 60.06 60.34 3.2M
2021-12-15 59.62 59.71 59.06 59.27 2.0M
2021-12-14 59.78 59.98 59.31 59.57 2.1M
2021-12-13 60.20 60.47 59.53 59.57 2.0M
2021-12-10 59.61 60.35 59.45 59.83 1.9M
2021-12-09 60.76 60.86 59.50 59.89 2.4M
2021-12-08 60.55 60.80 59.66 60.29 3.7M
2021-12-07 60.65 61.58 60.45 61.21 4.3M
2021-12-06 58.99 59.85 58.63 59.59 2.7M
2021-12-03 59.56 59.62 58.19 58.40 3.4M
2021-12-02 58.71 59.45 58.43 59.08 3.1M
2021-12-01 58.27 59.59 58.13 59.26 3.2M
2021-11-30 57.38 58.30 57.06 57.88 6.4M
2021-11-29 58.79 58.93 57.63 57.98 4.2M
2021-11-26 60.07 60.12 57.76 57.91 9.4M
2021-11-25 61.88 61.88 61.15 61.61 1.9M
2021-11-24 62.95 62.96 61.61 61.89 2.9M
2021-11-23 61.56 63.65 61.53 62.95 3.7M
2021-11-22 61.71 62.15 61.23 61.93 2.1M
2021-11-19 63.07 63.30 60.84 61.61 4.8M
2021-11-18 62.81 63.10 62.52 62.63 2.0M
2021-11-17 62.84 62.93 62.30 62.68 1.7M
2021-11-16 62.35 63.34 62.04 62.84 2.3M
2021-11-15 62.77 62.85 62.02 62.37 1.7M
2021-11-12 62.34 62.77 62.12 62.65 2.0M
2021-11-11 61.90 62.47 61.72 62.29 1.8M
2021-11-10 61.85 62.20 61.54 61.95 2.1M
2021-11-09 61.90 62.27 61.64 61.71 1.9M
2021-11-08 62.20 62.31 61.64 62.04 2.0M
2021-11-05 61.68 62.30 61.32 62.08 2.8M
2021-11-04 63.00 63.32 61.51 61.51 3.3M
2021-11-03 62.49 62.93 61.88 62.57 2.1M
2021-11-02 62.50 62.62 61.50 62.21 4.0M
2021-11-01 62.60 63.50 62.48 62.79 1.9M
2021-10-29 62.23 62.49 61.81 62.28 3.6M
2021-10-28 63.30 63.58 62.30 62.55 3.3M
2021-10-27 63.80 63.80 62.71 63.45 4.0M
2021-10-26 63.32 63.96 62.97 63.54 2.4M
2021-10-25 63.02 63.49 62.48 63.20 2.0M
2021-10-22 62.81 63.30 62.65 62.80 1.8M
2021-10-21 62.84 63.18 62.61 62.80 1.9M
2021-10-20 63.53 63.78 62.88 63.48 2.0M
2021-10-19 64.22 64.26 63.61 63.74 2.0M
2021-10-18 65.04 65.17 63.84 64.06 2.2M
2021-10-15 64.90 65.27 64.46 65.00 2.5M
2021-10-14 65.26 65.40 64.56 65.09 2.2M
2021-10-13 64.50 65.13 63.92 64.90 2.2M
2021-10-12 63.58 64.55 63.27 64.55 2.4M
2021-10-11 63.50 64.33 63.36 64.19 1.6M
2021-10-08 63.19 63.78 63.11 63.68 1.9M
2021-10-07 63.12 63.67 62.25 63.34 2.9M
2021-10-06 63.99 64.18 61.86 61.91 4.0M
2021-10-05 64.35 64.73 63.78 64.61 2.4M
2021-10-04 64.30 65.33 64.07 64.53 1.8M
2021-10-01 64.53 65.34 64.10 64.60 3.0M
2021-09-30 66.32 66.48 65.39 65.85 3.2M
2021-09-29 65.35 66.09 64.81 65.83 2.5M
2021-09-28 64.56 65.94 64.56 64.81 3.5M
2021-09-27 64.46 65.14 64.39 64.72 2.6M
2021-09-24 63.58 64.00 63.17 63.79 1.7M
2021-09-23 64.50 64.50 63.45 63.94 2.3M
2021-09-22 63.18 63.65 62.50 63.51 2.1M
2021-09-21 62.64 63.31 62.25 62.39 3.0M
2021-09-20 62.00 62.00 60.14 61.77 6.1M
2021-09-17 65.45 65.45 63.07 63.09 7.7M
2021-09-16 65.09 66.01 65.01 65.09 2.4M
2021-09-15 65.47 65.75 64.72 64.81 2.5M
2021-09-14 65.72 66.28 65.40 65.57 1.9M
2021-09-13 64.77 65.83 64.67 65.61 2.1M
2021-09-10 64.82 65.06 64.45 64.56 1.5M
2021-09-09 64.61 64.92 63.76 64.63 2.6M
2021-09-08 64.95 65.65 64.60 64.91 2.7M
2021-09-07 65.20 65.76 64.90 65.25 1.5M
2021-09-06 64.86 65.54 64.69 65.30 1.5M
2021-09-03 65.05 65.33 64.51 64.81 1.9M
2021-09-02 64.69 65.23 64.62 64.93 1.7M
2021-09-01 65.96 66.16 64.44 64.60 3.7M
2021-08-31 66.89 67.22 65.32 65.52 3.8M
2021-08-30 66.86 67.30 66.75 66.76 1.3M
2021-08-27 65.89 66.66 65.63 66.50 1.2M
2021-08-26 66.03 66.30 65.65 65.97 1.4M
2021-08-25 66.76 66.80 66.07 66.42 1.3M
2021-08-24 65.60 66.78 65.34 66.58 2.5M
2021-08-23 65.50 65.60 64.82 65.21 1.9M
2021-08-20 65.50 65.71 64.14 64.77 4.2M
2021-08-19 67.20 67.30 65.16 65.52 4.7M
2021-08-18 67.75 68.11 67.51 68.02 1.4M
2021-08-17 67.99 68.10 67.64 67.76 1.5M
2021-08-16 68.75 68.92 67.99 68.26 1.9M
2021-08-13 68.76 69.52 68.60 69.16 1.7M
2021-08-12 68.25 69.14 68.10 68.75 2.1M
2021-08-11 67.60 68.15 67.51 68.01 1.8M
2021-08-10 67.22 67.58 66.96 67.48 1.3M
2021-08-09 67.10 67.54 66.92 67.24 1.1M
2021-08-06 66.83 67.45 66.76 67.08 1.3M
2021-08-05 66.27 67.09 66.19 67.08 1.9M
2021-08-04 66.74 67.00 66.30 66.57 1.6M
2021-08-03 66.22 66.75 65.83 66.68 2.2M
2021-08-02 66.90 67.52 66.08 66.08 2.0M
2021-07-30 66.50 66.70 65.97 66.22 2.7M
2021-07-29 66.94 67.36 66.58 66.76 1.9M
2021-07-28 67.31 67.44 65.78 66.41 3.5M
2021-07-27 67.15 67.34 66.73 67.08 1.5M
2021-07-26 66.87 67.55 66.61 67.46 1.3M
2021-07-23 66.90 67.30 66.87 67.02 1.5M
2021-07-22 66.79 67.43 66.46 66.53 1.3M
2021-07-21 65.68 66.96 65.49 66.49 2.9M
2021-07-20 65.00 65.85 64.60 65.40 2.8M
2021-07-19 66.51 66.54 64.11 64.54 4.4M
2021-07-16 67.59 67.89 66.55 67.01 2.4M
2021-07-15 67.82 68.12 67.23 67.40 1.9M
2021-07-14 67.65 68.48 67.42 67.92 1.6M
2021-07-13 68.04 68.60 67.74 67.90 2.3M
2021-07-12 68.36 68.78 67.17 68.10 3.0M
2021-07-09 65.94 69.00 65.56 68.01 3.9M
2021-07-08 66.00 66.00 64.94 65.74 3.2M
2021-07-07 66.18 66.79 66.04 66.40 1.6M
2021-07-06 67.53 67.55 65.72 66.04 2.5M
2021-07-05 67.25 67.75 66.97 67.50 1.3M
2021-07-02 67.52 68.21 67.01 67.18 2.1M
2021-07-01 66.83 67.68 66.64 67.19 2.6M
2021-06-30 66.82 67.08 65.73 66.44 3.1M
2021-06-29 65.34 67.25 65.32 66.83 2.8M
2021-06-28 66.04 66.18 65.10 65.30 1.8M
2021-06-25 65.64 66.34 65.52 66.05 1.6M
2021-06-24 65.64 66.01 65.44 65.61 1.7M
2021-06-23 66.22 66.39 65.30 65.30 1.9M
2021-06-22 65.70 66.39 65.33 66.15 2.0M
2021-06-21 64.44 65.85 63.83 65.69 3.4M
2021-06-18 66.09 66.09 64.31 64.56 5.4M
2021-06-17 66.01 66.72 65.65 66.11 2.5M
2021-06-16 67.19 67.26 66.17 66.47 3.0M
2021-06-15 67.60 67.65 66.80 67.05 2.4M
2021-06-14 67.68 68.02 67.16 67.24 1.9M
2021-06-11 67.16 67.79 66.80 67.51 1.9M
2021-06-10 67.65 67.84 66.47 67.18 2.1M
2021-06-09 68.13 68.50 67.15 67.45 2.3M
2021-06-08 68.30 68.46 67.68 68.25 2.3M
2021-06-07 68.51 69.25 68.27 68.51 1.6M
2021-06-04 68.40 68.73 68.27 68.55 1.6M
2021-06-03 68.11 68.48 67.29 68.35 1.5M
2021-06-02 68.18 68.49 67.77 68.13 1.3M
2021-06-01 66.99 68.35 66.99 67.95 1.8M
2021-05-31 67.17 67.18 66.51 66.66 1.4M
2021-05-28 66.74 67.58 66.72 67.15 1.9M
2021-05-27 66.60 67.38 66.37 66.37 4.5M
2021-05-26 67.28 67.28 66.27 66.75 1.8M
2021-05-25 68.36 68.36 67.07 67.11 2.4M
2021-05-21 67.50 68.07 67.20 67.84 2.4M
2021-05-20 67.50 67.64 66.38 67.64 2.2M
2021-05-19 68.49 68.60 66.49 67.24 3.7M
2021-05-18 69.40 69.83 68.69 68.97 1.7M
2021-05-17 69.34 69.57 68.71 69.16 1.9M
2021-05-14 69.38 69.44 68.80 69.13 1.9M
2021-05-13 68.40 69.15 67.23 68.91 2.2M
2021-05-12 69.22 69.68 68.15 69.13 2.3M
2021-05-11 69.99 70.19 68.60 69.25 2.9M
2021-05-10 70.58 71.05 70.30 70.76 1.7M
2021-05-07 70.40 70.81 69.85 70.38 2.1M
2021-05-06 69.44 70.40 69.23 70.22 2.7M
2021-05-05 67.48 69.36 67.46 69.36 3.1M
2021-05-04 67.24 68.76 66.66 66.83 3.7M
2021-05-03 67.57 67.68 66.37 67.06 2.1M
2021-04-30 67.86 69.01 67.08 67.08 5.0M
2021-04-29 71.37 71.99 69.44 70.52 5.9M
2021-04-28 71.41 71.74 70.89 70.89 2.6M
2021-04-27 71.50 71.83 70.58 71.07 2.1M
2021-04-26 70.73 71.67 70.57 71.35 2.7M
2021-04-23 70.00 70.51 69.36 70.42 2.9M
2021-04-22 71.35 71.43 70.14 70.18 2.8M
2021-04-21 71.25 71.44 70.47 71.12 2.3M
2021-04-20 71.81 72.01 70.72 70.97 3.1M
2021-04-19 72.76 72.84 71.65 71.76 2.3M
2021-04-16 71.16 72.75 71.12 72.45 3.7M
2021-04-15 71.13 71.78 70.98 71.03 2.2M
2021-04-14 71.56 71.80 70.16 70.96 2.6M
2021-04-13 71.24 71.95 71.05 71.14 2.4M
2021-04-12 71.45 71.54 70.73 71.08 2.3M
2021-04-09 71.34 71.78 70.96 71.49 2.1M
2021-04-08 72.60 72.70 71.08 71.45 2.4M
2021-04-07 72.34 72.88 72.05 72.35 2.1M
2021-04-06 72.00 72.78 71.91 72.24 2.8M
2021-04-01 71.14 72.00 70.55 71.05 1.9M
2021-03-31 71.82 72.36 70.72 70.84 2.7M
2021-03-30 70.18 72.17 70.00 71.88 2.7M
2021-03-29 69.94 70.55 69.45 70.03 1.8M
2021-03-26 70.74 71.15 69.58 69.82 2.5M
2021-03-25 69.73 70.46 68.77 70.46 2.1M
2021-03-24 68.50 70.07 68.22 69.98 2.1M
2021-03-23 69.45 69.58 68.69 69.01 2.5M
2021-03-22 69.77 70.37 69.01 69.58 2.4M
2021-03-19 72.03 72.10 69.81 69.97 10.8M
2021-03-18 70.69 72.60 70.62 72.60 3.3M
2021-03-17 70.04 71.08 69.88 70.76 2.3M
2021-03-16 70.73 71.07 70.05 70.09 2.5M
2021-03-15 72.65 72.82 70.06 70.56 2.8M
2021-03-12 72.19 72.70 71.84 72.60 1.7M
2021-03-11 72.84 72.84 71.76 72.19 2.1M
2021-03-10 71.74 72.50 71.50 72.50 2.3M
2021-03-09 72.51 72.76 71.60 71.78 3.9M
2021-03-08 71.11 72.84 70.83 72.61 4.0M
2021-03-05 70.92 71.75 70.50 70.68 2.8M
2021-03-04 70.62 71.33 70.35 71.08 2.1M
2021-03-03 70.54 71.65 70.50 71.14 2.7M
2021-03-02 68.39 70.27 68.30 70.27 2.9M
2021-03-01 68.50 69.31 68.32 69.09 2.4M
2021-02-26 66.40 68.40 65.80 67.73 4.1M
2021-02-25 69.57 69.67 68.12 68.16 2.4M
2021-02-24 68.28 69.45 67.95 69.40 2.4M
2021-02-23 69.31 69.63 67.37 68.32 2.8M
2021-02-22 67.89 69.10 67.17 68.99 2.4M
2021-02-19 67.25 68.30 66.95 68.00 2.7M
2021-02-18 66.85 67.80 66.75 67.03 1.9M
2021-02-17 67.53 68.00 67.01 67.16 1.9M
2021-02-16 67.41 67.99 67.10 67.67 1.7M
2021-02-15 67.24 67.65 67.00 67.40 1.4M
2021-02-12 66.76 67.12 65.88 66.82 1.9M
2021-02-11 67.07 67.51 66.74 67.07 1.7M
2021-02-10 67.44 67.86 66.52 67.15 2.0M
2021-02-09 67.23 67.38 66.59 67.27 1.8M
2021-02-08 67.13 67.95 67.06 67.36 1.8M
2021-02-05 66.55 67.03 66.09 66.81 1.9M
2021-02-04 66.16 66.69 65.94 66.66 1.9M
2021-02-03 66.03 66.40 65.58 66.16 2.2M
2021-02-02 65.40 65.93 65.06 65.43 2.4M
2021-02-01 64.56 65.16 64.14 64.81 2.3M
2021-01-29 63.26 64.77 62.97 63.83 4.1M
2021-01-28 63.19 64.83 62.56 64.53 3.1M
2021-01-27 64.90 65.32 62.60 63.88 4.6M
2021-01-26 64.65 65.89 64.36 65.24 2.6M
2021-01-25 66.67 67.04 64.05 64.53 3.4M
2021-01-22 66.70 66.72 65.82 66.28 2.7M
2021-01-21 67.75 68.08 66.99 67.33 2.3M
2021-01-20 67.30 68.17 66.99 67.36 2.9M
2021-01-19 67.96 68.16 66.46 66.59 2.5M
2021-01-18 66.50 67.60 66.50 67.48 1.4M
2021-01-15 67.64 68.02 66.11 67.29 3.9M
2021-01-14 68.12 68.41 67.72 68.10 2.1M
2021-01-13 68.10 68.75 67.61 68.03 3.1M
2021-01-12 68.50 68.83 67.30 67.90 3.2M
2021-01-11 67.51 68.17 66.61 67.55 2.9M
2021-01-08 69.00 69.24 68.01 68.58 3.0M
2021-01-07 67.93 68.53 67.13 68.41 3.7M
2021-01-06 65.24 67.55 65.14 67.37 5.2M
2021-01-05 64.30 65.47 63.26 64.40 2.8M
2021-01-04 65.48 66.07 64.43 64.89 2.7M