BASF

BASFn
🏛️ usa →
49.70
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
2021-12-31 71.05 71.05 71.05 71.05 0.0M
2021-12-30 69.83 71.12 69.83 71.12 0.0M
2021-12-29 69.50 69.50 69.50 69.50 0.0M
2021-12-28 68.69 68.69 68.69 68.69 0.0M
2021-12-23 68.13 68.13 68.13 68.13 0.0M
2021-12-22 67.81 67.81 67.55 67.64 0.0M
2021-12-21 66.95 67.03 66.95 66.95 0.0M
2021-12-17 67.28 67.28 67.28 67.28 0.0M
2021-12-16 68.16 68.16 67.57 67.57 0.0M
2021-12-15 66.64 66.64 66.64 66.64 0.0M
2021-12-14 67.60 67.60 67.60 67.60 0.0M
2021-12-10 67.63 67.63 67.63 67.63 0.0M
2021-12-08 68.30 69.04 68.30 69.04 0.0M
2021-12-07 69.10 69.10 69.10 69.10 0.0M
2021-12-03 65.92 65.92 64.35 64.35 0.0M
2021-12-02 66.81 66.81 66.81 66.81 0.0M
2021-12-01 67.36 67.36 67.36 67.36 0.0M
2021-11-30 65.00 65.00 65.00 65.00 0.0M
2021-11-26 65.56 65.56 65.56 65.56 0.0M
2021-11-24 69.23 69.49 69.16 69.30 0.0M
2021-11-23 71.25 71.25 71.25 71.25 0.0M
2021-11-22 69.64 69.70 69.64 69.70 0.0M
2021-11-19 70.00 70.00 69.47 69.47 0.0M
2021-11-18 70.70 71.34 70.70 71.34 0.0M
2021-11-17 70.93 70.93 70.93 70.93 0.0M
2021-11-16 71.37 71.37 71.37 71.37 0.0M
2021-11-15 71.12 71.12 71.12 71.12 0.0M
2021-11-12 71.68 71.68 71.54 71.54 0.0M
2021-11-10 71.35 71.35 71.26 71.26 0.0M
2021-11-09 71.35 71.35 71.35 71.35 0.0M
2021-11-08 71.82 72.03 71.82 72.03 0.0M
2021-11-05 71.72 71.72 71.72 71.72 0.0M
2021-11-04 71.09 71.09 71.09 71.09 0.0M
2021-11-02 71.50 71.50 71.50 71.50 0.0M
2021-11-01 72.34 72.34 72.34 72.34 0.0M
2021-10-29 72.75 72.75 72.75 72.75 0.0M
2021-10-28 73.26 73.26 72.94 72.94 0.0M
2021-10-27 73.48 73.63 73.48 73.63 0.0M
2021-10-21 73.30 73.30 73.30 73.30 0.0M
2021-10-20 72.93 73.99 72.93 73.99 0.0M
2021-10-11 73.65 74.23 73.65 73.85 0.0M
2021-10-07 72.56 72.56 72.56 72.56 0.0M
2021-10-06 71.38 71.38 71.38 71.38 0.0M
2021-10-01 75.00 76.21 75.00 76.21 0.0M
2021-09-30 76.00 76.47 76.00 76.47 0.0M
2021-09-29 76.18 76.95 76.18 76.95 0.0M
2021-09-28 75.26 75.26 75.26 75.26 0.0M
2021-09-23 74.55 74.55 73.43 73.43 0.0M
2021-09-22 74.56 74.56 74.56 74.56 0.0M
2021-09-21 73.71 73.71 73.71 73.71 0.0M
2021-09-17 74.13 74.13 73.98 73.98 0.0M
2021-09-16 76.29 76.29 76.29 76.29 0.0M
2021-09-14 77.30 77.88 77.30 77.88 0.0M
2021-09-10 75.28 75.28 75.20 75.20 0.0M
2021-09-09 74.40 76.33 74.40 74.40 0.0M
2021-09-02 76.15 76.15 76.15 76.15 0.0M
2021-09-01 76.00 76.00 76.00 76.00 0.0M
2021-08-31 76.90 76.90 76.90 76.90 0.0M
2021-08-26 78.10 78.10 78.10 78.10 0.0M
2021-08-25 77.75 77.75 77.25 77.25 0.0M
2021-08-24 78.00 78.00 78.00 78.00 0.0M
2021-08-18 78.25 78.25 78.25 78.25 0.0M
2021-08-17 77.31 77.31 77.31 77.31 0.0M
2021-08-16 80.04 80.04 80.04 80.04 0.0M
2021-08-12 80.61 80.61 80.61 80.61 0.0M
2021-08-10 76.40 76.40 76.40 76.40 0.0M
2021-08-06 77.05 79.01 77.05 78.83 0.0M
2021-08-03 76.95 78.53 76.45 76.45 0.0M
2021-08-02 79.23 80.61 78.83 80.61 0.0M
2021-07-29 79.23 79.23 79.23 79.23 0.0M
2021-07-21 77.09 77.09 77.09 77.09 0.0M
2021-07-20 76.64 77.09 76.64 77.09 0.0M
2021-07-16 79.05 79.05 79.05 79.05 0.0M
2021-07-13 82.50 82.50 82.50 82.50 0.0M
2021-07-12 80.40 80.99 80.40 80.43 0.0M
2021-07-09 80.50 80.50 80.50 80.50 0.0M
2021-07-08 77.40 77.40 77.40 77.40 0.0M
2021-07-07 78.63 78.63 78.63 78.63 0.0M
2021-07-02 79.20 80.20 79.20 79.54 0.0M
2021-07-01 79.70 79.70 77.59 78.64 0.0M
2021-06-28 78.07 78.07 78.07 78.07 0.0M
2021-06-25 79.00 79.00 76.71 76.71 0.0M
2021-06-23 78.87 78.87 78.87 78.87 0.0M
2021-06-22 78.75 78.75 78.75 78.75 0.0M
2021-06-21 78.44 78.48 78.44 78.48 0.0M
2021-06-18 79.00 79.00 79.00 79.00 0.0M
2021-06-17 79.00 79.00 79.00 79.00 0.0M
2021-06-16 79.76 79.86 79.72 79.72 0.0M
2021-06-07 84.65 84.65 84.65 84.65 0.0M
2021-06-04 82.51 82.51 82.51 82.51 0.0M
2021-06-02 83.74 83.74 83.74 83.74 0.0M
2021-06-01 83.50 83.99 83.50 83.99 0.0M
2021-05-27 81.02 81.02 81.02 81.02 0.0M
2021-05-24 80.90 80.90 80.60 80.60 0.0M
2021-05-21 82.02 82.02 82.02 82.02 0.0M
2021-05-19 82.20 82.20 82.20 82.20 0.0M
2021-05-18 85.98 85.98 84.10 84.10 0.0M
2021-05-17 84.16 84.30 84.16 84.30 0.0M
2021-05-14 84.00 84.00 84.00 84.00 0.0M
2021-05-13 84.95 84.95 84.20 84.20 0.0M
2021-05-12 84.80 84.80 84.80 84.80 0.0M
2021-05-10 86.29 86.29 85.48 85.48 0.0M
2021-05-07 85.70 85.70 85.70 85.70 0.0M
2021-05-05 82.00 82.00 82.00 82.00 0.0M
2021-05-04 80.53 80.53 79.00 79.00 0.0M
2021-04-30 82.35 82.35 82.35 82.35 0.0M
2021-04-29 85.50 85.90 85.00 85.60 0.0M
2021-04-28 85.59 85.59 85.59 85.59 0.0M
2021-04-23 84.30 84.30 84.00 84.00 0.0M
2021-04-22 85.17 85.17 84.40 84.40 0.0M
2021-04-21 85.53 85.94 85.53 85.78 0.0M
2021-04-20 85.50 85.50 85.50 85.50 0.0M
2021-04-19 87.60 87.60 87.00 87.14 0.0M
2021-04-16 86.20 87.65 86.20 86.61 0.0M
2021-04-15 84.70 85.13 84.70 85.13 0.0M
2021-04-13 85.00 85.10 85.00 85.10 0.0M
2021-04-12 84.65 84.65 84.65 84.65 0.0M
2021-04-09 84.88 85.30 84.69 85.30 0.0M
2021-04-08 85.75 85.75 85.09 85.09 0.0M
2021-04-06 85.65 85.65 85.42 85.42 0.0M
2021-04-05 86.15 86.15 86.00 86.00 0.0M
2021-04-01 83.78 83.78 83.73 83.73 0.0M
2021-03-31 82.88 82.88 82.76 82.76 0.0M
2021-03-29 83.15 83.15 82.73 82.73 0.0M
2021-03-26 81.80 82.35 81.80 82.35 0.0M
2021-03-24 81.00 81.00 81.00 81.00 0.0M
2021-03-19 85.20 85.20 82.55 82.55 0.0M
2021-03-18 85.05 85.05 85.05 85.05 0.0M
2021-03-16 83.70 83.70 83.70 83.70 0.0M
2021-03-15 83.90 83.90 83.90 83.90 0.0M
2021-03-12 84.81 84.81 83.60 83.60 0.0M
2021-03-10 85.89 85.89 85.89 85.89 0.0M
2021-03-09 85.29 85.29 85.29 85.29 0.0M
2021-03-08 84.71 84.71 84.71 84.71 0.0M
2021-03-04 85.18 85.18 85.17 85.17 0.0M
2021-03-03 85.68 85.68 85.68 85.68 0.0M
2021-03-01 85.00 85.00 84.00 84.50 0.0M
2021-02-26 80.80 80.80 80.80 80.80 0.0M
2021-02-25 81.40 81.40 81.40 81.40 0.0M
2021-02-24 83.25 83.25 83.25 83.25 0.0M
2021-02-23 80.60 82.90 80.60 82.90 0.0M
2021-02-22 80.40 83.25 80.40 83.25 0.0M
2021-02-17 80.65 80.65 80.65 80.65 0.0M
2021-02-16 83.90 83.90 81.15 81.15 0.0M
2021-02-12 80.67 80.67 80.67 80.67 0.0M
2021-02-11 81.44 81.44 81.12 81.12 0.0M
2021-02-10 81.45 81.45 81.44 81.44 0.0M
2021-02-05 81.00 81.00 80.00 80.46 0.0M
2021-02-04 79.43 80.07 79.43 79.81 0.0M
2021-02-03 78.71 79.65 78.71 79.27 0.0M
2021-01-26 79.63 79.63 79.63 79.63 0.0M
2021-01-21 81.58 81.58 81.58 81.58 0.0M
2021-01-20 82.25 82.25 82.25 82.25 0.0M
2021-01-19 81.19 81.20 81.19 81.20 0.0M
2021-01-13 82.05 82.05 82.05 82.05 0.0M
2021-01-12 81.57 81.85 81.57 81.85 0.0M
2021-01-06 81.50 82.60 81.50 82.60 0.0M
2021-01-04 81.60 81.60 78.80 78.80 0.0M