BASF

BASFn
🏛️ germany →
42.39
Last Update: 2025-09-30
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
2022-12-30 46.66 46.77 46.39 46.39 0.8M
2022-12-29 46.57 46.92 46.35 46.76 1.0M
2022-12-28 46.80 47.11 46.48 46.55 1.0M
2022-12-27 46.69 47.07 46.57 46.68 1.2M
2022-12-23 45.90 46.38 45.65 46.24 1.3M
2022-12-22 46.67 46.85 45.51 45.69 1.4M
2022-12-21 46.00 46.60 45.84 46.50 1.5M
2022-12-20 45.23 45.87 45.01 45.80 2.0M
2022-12-19 46.00 46.26 45.52 45.52 1.9M
2022-12-16 45.82 46.08 45.34 45.79 6.2M
2022-12-15 46.90 46.96 45.71 45.82 3.9M
2022-12-14 47.45 48.09 47.15 47.23 2.5M
2022-12-13 47.00 48.00 46.71 47.54 3.2M
2022-12-12 47.40 47.44 46.65 46.70 2.1M
2022-12-09 47.27 47.81 47.00 47.72 1.7M
2022-12-08 47.14 47.45 46.96 47.10 1.8M
2022-12-07 47.60 47.86 47.23 47.43 2.4M
2022-12-06 47.75 48.16 47.51 47.93 1.9M
2022-12-05 48.76 48.81 47.58 47.97 2.1M
2022-12-02 47.80 48.74 47.56 48.73 2.5M
2022-12-01 49.04 49.15 47.66 47.86 2.9M
2022-11-30 49.45 49.48 48.25 48.52 3.4M
2022-11-29 49.04 49.28 48.67 49.06 2.1M
2022-11-28 49.34 49.61 48.83 48.91 2.2M
2022-11-25 49.91 49.96 49.33 49.61 1.9M
2022-11-24 49.48 50.04 49.31 49.89 1.9M
2022-11-23 49.54 49.74 48.74 49.27 2.0M
2022-11-22 48.63 49.77 48.32 49.52 2.9M
2022-11-21 49.50 49.57 48.39 48.67 0.0M
2022-11-18 49.37 49.88 49.15 49.63 3.7M
2022-11-17 49.69 49.98 48.53 48.96 2.5M
2022-11-16 50.17 50.25 49.03 49.57 2.7M
2022-11-15 51.40 51.66 49.80 50.30 3.3M
2022-11-14 50.73 51.80 50.32 51.28 3.2M
2022-11-11 49.19 50.78 48.92 50.68 4.3M
2022-11-10 47.15 49.03 47.14 48.91 3.6M
2022-11-09 48.20 48.21 46.95 47.55 2.4M
2022-11-08 47.60 48.36 47.11 48.30 2.3M
2022-11-07 46.51 47.70 46.30 47.61 2.4M
2022-11-04 44.92 47.31 44.92 46.82 3.5M
2022-11-03 44.61 44.89 44.19 44.54 1.8M
2022-11-02 45.70 45.73 44.76 45.06 1.7M
2022-11-01 45.70 46.33 45.32 45.50 2.0M
2022-10-31 46.11 46.17 45.17 45.44 2.0M
2022-10-28 45.47 45.75 44.89 45.30 2.1M
2022-10-27 45.69 46.32 44.75 46.01 2.7M
2022-10-26 45.85 47.03 44.61 45.50 3.9M
2022-10-25 46.60 46.98 45.33 45.95 3.3M
2022-10-24 46.47 47.10 45.61 46.60 2.6M
2022-10-21 45.01 46.14 44.95 46.08 3.2M
2022-10-20 44.64 45.78 44.59 45.45 2.0M
2022-10-19 45.12 45.50 44.75 45.05 1.8M
2022-10-18 44.57 45.60 44.25 44.93 2.5M
2022-10-17 43.36 44.23 43.00 44.08 2.0M
2022-10-14 43.98 44.37 43.06 43.32 2.7M
2022-10-13 41.89 43.32 41.50 42.97 3.1M
2022-10-12 41.56 42.75 41.27 42.14 3.3M
2022-10-11 42.93 42.93 41.00 41.47 5.2M
2022-10-10 40.35 43.98 40.32 43.19 5.0M
2022-10-07 41.18 41.81 40.65 40.70 1.8M
2022-10-06 42.21 42.44 41.20 41.27 1.7M
2022-10-05 41.81 42.23 41.38 41.92 2.4M
2022-10-04 41.50 42.33 41.43 42.30 2.8M
2022-10-03 39.17 40.96 38.90 40.94 2.3M
2022-09-30 39.13 39.83 39.01 39.60 2.6M
2022-09-29 39.41 39.54 38.23 38.85 3.6M
2022-09-28 39.00 39.58 37.90 39.42 4.6M
2022-09-27 40.35 40.48 39.42 39.50 3.0M
2022-09-26 39.50 40.52 39.50 39.81 2.3M
2022-09-23 41.00 41.01 39.12 39.79 5.4M
2022-09-22 40.71 41.86 40.62 41.00 2.5M
2022-09-21 41.20 41.70 40.89 41.70 1.7M
2022-09-20 42.49 42.68 41.47 41.60 2.7M
2022-09-19 41.31 42.69 41.04 42.40 2.5M
2022-09-16 41.80 41.90 41.01 41.39 5.5M
2022-09-15 42.72 43.16 41.82 42.26 3.4M
2022-09-14 43.85 43.99 42.27 42.77 3.1M
2022-09-13 45.38 45.49 43.95 44.21 2.8M
2022-09-12 44.20 45.20 44.04 44.92 3.8M
2022-09-09 42.55 43.52 42.49 43.49 2.4M
2022-09-08 43.11 43.24 42.01 42.50 2.4M
2022-09-07 41.65 43.07 41.61 42.94 2.7M
2022-09-06 41.32 42.40 41.29 42.05 2.5M
2022-09-05 41.00 41.66 40.59 41.27 3.9M
2022-09-02 41.87 43.17 41.47 43.00 3.2M
2022-09-01 41.86 41.87 41.02 41.31 2.6M
2022-08-31 42.36 42.44 41.37 42.07 3.0M
2022-08-30 42.66 43.25 41.59 42.19 2.6M
2022-08-29 40.68 42.56 40.21 42.24 3.1M
2022-08-26 42.42 42.80 40.89 40.94 2.9M
2022-08-25 42.08 42.28 41.57 42.03 1.7M
2022-08-24 41.77 42.13 41.24 41.61 1.7M
2022-08-23 41.14 42.27 40.93 41.81 2.6M
2022-08-22 42.60 42.84 41.08 41.18 4.4M
2022-08-19 43.00 43.58 42.82 43.04 2.8M
2022-08-18 42.90 44.18 42.76 43.44 2.4M
2022-08-17 44.83 44.87 42.69 42.69 3.3M
2022-08-16 44.10 44.86 44.02 44.75 2.0M
2022-08-15 44.55 44.76 43.47 44.06 1.9M
2022-08-12 43.44 44.49 43.31 44.16 2.5M
2022-08-11 44.50 44.69 43.25 43.43 3.1M
2022-08-10 43.59 44.61 43.13 44.45 2.2M
2022-08-09 44.64 44.78 43.77 44.00 1.7M
2022-08-08 44.49 45.03 44.04 44.80 1.9M
2022-08-05 43.60 44.20 43.52 44.02 2.2M
2022-08-04 43.87 44.76 43.85 44.23 2.2M
2022-08-03 43.83 44.06 43.50 43.87 1.7M
2022-08-02 42.90 44.03 42.76 43.74 2.6M
2022-08-01 43.34 44.02 43.03 43.34 2.7M
2022-07-29 42.72 43.65 42.29 43.42 3.4M
2022-07-28 42.06 42.86 41.91 42.55 3.0M
2022-07-27 42.43 42.47 41.43 41.62 4.2M
2022-07-26 43.10 43.18 41.85 42.19 3.2M
2022-07-25 43.02 43.99 42.49 43.14 3.3M
2022-07-22 43.40 43.88 42.85 43.14 2.7M
2022-07-21 44.49 45.18 43.27 43.67 3.8M
2022-07-20 45.01 45.31 43.52 44.67 4.9M
2022-07-19 42.30 45.97 41.83 44.69 4.6M
2022-07-18 42.98 43.19 42.45 42.72 3.5M
2022-07-15 40.80 41.56 40.64 41.46 4.1M
2022-07-14 40.26 41.30 40.14 40.40 4.4M
2022-07-13 42.05 42.58 40.86 41.45 3.9M
2022-07-12 41.02 42.53 40.24 42.53 5.8M
2022-07-11 41.81 42.20 41.10 41.27 3.4M
2022-07-08 41.13 43.25 40.82 42.92 5.1M
2022-07-07 40.19 41.56 40.03 41.30 3.5M
2022-07-06 40.14 40.50 39.47 39.75 3.5M
2022-07-05 41.99 42.35 39.33 39.33 5.6M
2022-07-04 41.67 42.10 40.96 41.89 2.7M
2022-07-01 40.94 41.81 40.80 41.27 3.2M
2022-06-30 41.03 41.73 39.71 41.53 7.4M
2022-06-29 42.62 42.71 41.58 41.58 3.8M
2022-06-28 43.10 43.72 42.98 43.03 3.0M
2022-06-27 42.60 43.62 42.46 42.81 3.1M
2022-06-24 41.62 42.35 41.08 42.22 4.1M
2022-06-23 43.02 43.22 41.43 41.43 6.1M
2022-06-22 44.24 44.37 43.21 43.40 6.1M
2022-06-21 46.20 47.14 45.91 46.08 3.1M
2022-06-20 45.50 45.75 44.95 45.75 2.2M
2022-06-17 45.82 46.37 45.10 45.30 7.5M
2022-06-16 48.47 48.47 45.37 45.67 7.4M
2022-06-15 48.95 49.86 48.81 49.03 3.8M
2022-06-14 49.48 49.85 48.33 48.39 3.8M
2022-06-13 49.10 49.79 48.81 49.08 3.6M
2022-06-10 51.61 51.61 49.63 49.63 3.7M
2022-06-09 52.60 52.85 51.75 51.87 2.5M
2022-06-08 52.30 52.95 52.30 52.68 2.7M
2022-06-07 52.33 52.45 51.82 52.18 1.9M
2022-06-06 52.62 52.73 52.18 52.52 1.4M
2022-06-03 52.99 53.08 51.97 52.02 1.5M
2022-06-02 51.82 52.66 51.82 52.60 2.2M
2022-06-01 51.72 52.11 51.22 51.73 3.2M
2022-05-31 51.30 51.89 50.98 51.29 7.1M
2022-05-30 51.33 51.82 51.15 51.44 2.4M
2022-05-27 50.73 51.17 50.66 51.11 3.0M
2022-05-26 49.56 50.95 49.49 50.79 2.3M
2022-05-25 49.30 49.77 48.62 49.47 2.1M
2022-05-24 49.23 49.37 48.50 48.76 2.6M
2022-05-23 49.77 49.86 48.97 49.74 2.5M
2022-05-20 49.32 49.80 48.67 48.85 3.4M
2022-05-19 49.31 49.34 48.13 48.86 3.9M
2022-05-18 50.85 50.94 49.81 49.86 2.9M
2022-05-17 49.86 51.03 49.79 50.69 3.7M
2022-05-16 49.28 49.43 48.77 49.30 2.4M
2022-05-13 49.50 49.60 48.46 49.38 3.5M
2022-05-12 48.63 49.27 47.88 49.06 4.3M
2022-05-11 48.80 49.77 48.32 49.60 4.0M
2022-05-10 48.04 49.32 48.01 48.51 4.6M
2022-05-09 47.30 47.70 46.47 47.08 3.5M
2022-05-06 47.27 48.22 46.85 47.44 4.7M
2022-05-05 49.94 50.07 47.39 47.58 4.3M
2022-05-04 48.00 49.66 47.83 49.05 5.7M
2022-05-03 47.55 47.93 46.61 47.51 5.8M
2022-05-02 47.50 48.25 47.12 47.44 0.0M
2022-04-29 51.51 51.51 50.13 50.41 5.7M
2022-04-28 51.00 51.98 50.21 50.81 4.7M
2022-04-27 50.56 50.96 48.99 50.36 0.0M
2022-04-26 52.51 52.58 50.55 50.55 0.0M
2022-04-25 52.00 52.38 51.41 51.73 5.5M
2022-04-22 53.50 53.80 52.32 52.32 4.2M
2022-04-21 53.28 54.18 53.14 53.62 3.9M
2022-04-20 52.70 53.13 52.32 52.92 3.5M
2022-04-19 51.80 52.60 51.46 52.19 4.0M
2022-04-14 51.57 52.15 51.17 51.66 3.9M
2022-04-13 51.37 51.53 50.79 51.34 3.8M
2022-04-12 50.83 52.35 50.55 51.96 4.4M
2022-04-11 51.24 52.84 50.67 51.40 4.4M
2022-04-08 50.97 51.63 50.66 51.36 2.9M
2022-04-07 50.60 51.65 50.34 50.35 3.7M
2022-04-06 51.06 51.26 49.73 50.31 5.4M
2022-04-05 51.82 52.35 50.76 51.13 4.3M
2022-04-04 52.13 52.15 51.13 51.87 3.3M
2022-04-01 52.08 52.82 51.91 52.13 3.2M
2022-03-31 53.63 54.24 51.30 51.76 6.2M
2022-03-30 54.53 54.61 52.91 53.29 4.7M
2022-03-29 53.50 55.52 53.42 55.04 5.5M
2022-03-28 52.94 53.93 52.25 52.65 4.6M
2022-03-25 52.64 52.64 51.61 51.81 4.8M
2022-03-24 53.12 53.60 52.08 52.30 6.1M
2022-03-23 54.90 55.10 53.25 53.25 4.2M
2022-03-22 54.47 55.22 54.33 54.56 3.0M
2022-03-21 54.12 55.01 54.00 54.40 3.0M
2022-03-18 54.23 54.82 53.48 54.02 7.8M
2022-03-17 55.55 55.64 53.47 54.56 5.1M
2022-03-16 55.62 55.86 54.00 55.31 5.7M
2022-03-15 54.20 54.41 52.84 53.82 5.1M
2022-03-14 55.20 56.06 54.34 54.66 5.4M
2022-03-11 53.13 55.54 52.77 53.88 5.3M
2022-03-10 55.07 55.12 52.50 53.21 6.6M
2022-03-09 51.68 55.07 51.04 54.79 9.1M
2022-03-08 47.88 50.62 47.52 49.78 8.8M
2022-03-07 49.20 50.01 47.23 48.77 11.4M
2022-03-04 54.36 54.36 51.20 51.20 9.6M
2022-03-03 57.34 57.48 54.83 54.95 8.2M
2022-03-02 55.01 57.69 54.57 57.29 10.5M
2022-03-01 57.38 58.99 55.52 55.52 12.4M
2022-02-28 58.43 59.65 56.68 59.25 10.5M
2022-02-25 60.25 60.65 58.06 60.43 13.0M
2022-02-24 61.96 63.05 60.40 61.06 12.2M
2022-02-23 65.56 66.15 64.78 64.86 4.3M
2022-02-22 63.56 65.71 63.01 65.27 5.9M
2022-02-21 67.78 68.02 65.41 66.09 3.9M
2022-02-18 67.80 68.43 66.70 67.26 3.1M
2022-02-17 68.28 68.64 67.42 67.85 2.4M
2022-02-16 68.30 68.95 68.17 68.52 2.2M
2022-02-15 66.16 68.41 66.05 68.19 4.1M
2022-02-14 67.00 67.20 65.66 66.45 4.6M
2022-02-11 68.32 68.93 68.00 68.69 2.3M
2022-02-10 68.67 69.15 68.34 68.56 2.2M
2022-02-09 68.33 69.06 67.92 68.62 2.3M
2022-02-08 67.14 68.56 67.06 68.20 2.9M
2022-02-07 67.02 67.07 66.35 66.97 2.3M
2022-02-04 67.66 67.86 66.32 66.71 3.4M
2022-02-03 67.87 68.21 67.28 67.48 2.7M
2022-02-02 68.25 68.68 67.79 67.95 2.3M
2022-02-01 67.89 68.48 67.52 67.96 2.5M
2022-01-31 68.90 69.02 67.18 67.52 4.2M
2022-01-28 68.10 68.51 67.38 68.51 3.9M
2022-01-27 66.51 68.98 66.43 68.45 4.1M
2022-01-26 65.94 67.98 65.94 67.31 4.0M
2022-01-25 65.04 65.91 64.34 65.33 4.0M
2022-01-24 65.74 66.24 63.46 64.26 5.1M
2022-01-21 66.54 66.71 65.42 66.18 3.7M
2022-01-20 67.80 68.14 67.07 67.44 2.7M
2022-01-19 67.18 68.32 67.04 67.80 3.1M
2022-01-18 67.94 68.23 67.39 67.66 3.1M
2022-01-17 68.24 68.47 67.98 68.14 2.5M
2022-01-14 67.28 68.13 67.26 68.11 3.9M
2022-01-13 66.90 67.75 66.63 67.75 3.5M
2022-01-12 67.00 67.34 66.59 66.86 3.3M
2022-01-11 66.62 67.25 66.47 66.69 3.2M
2022-01-10 66.48 66.54 65.87 66.09 3.1M
2022-01-07 65.68 66.28 65.44 66.11 3.1M
2022-01-06 65.21 66.38 65.03 65.81 3.3M
2022-01-05 65.87 67.14 65.40 65.83 5.0M
2022-01-04 62.83 65.59 62.79 65.31 6.3M
2022-01-03 61.90 63.10 61.90 62.58 2.7M