BASFY - BASF SE

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202017.0817.1917.0317.1417.14284,600
Jan 24, 202017.6217.6317.4517.5017.50637,000
Jan 23, 202017.5417.5817.3617.5817.58205,900
Jan 22, 202017.7917.8017.7317.7417.74191,100
Jan 21, 202017.9918.0117.8517.8617.86262,400
Jan 17, 202017.8517.9117.8017.8417.84138,500
Jan 16, 202017.9117.9217.8217.9017.90440,500
Jan 15, 202017.9217.9417.8017.8517.85293,700
Jan 14, 202017.9618.0317.9217.9417.94180,700
Jan 13, 202018.2418.3318.2118.2818.28289,400
Jan 10, 202018.3418.3818.2018.2318.23206,400
Jan 09, 202018.4218.4518.3518.3918.39190,900
Jan 08, 202018.2718.3818.2118.3118.31237,400
Jan 07, 202018.5018.5218.3718.3818.38211,400
Jan 06, 202018.4418.5718.4118.5718.57213,800
Jan 03, 202018.7218.8018.6018.6218.62267,600
Jan 02, 202019.0319.1219.0219.1119.11345,700
Dec 31, 201918.7718.9618.6218.7218.72112,400
Dec 30, 201918.7718.9318.5718.5918.59161,800
Dec 27, 201918.9118.9318.8118.8218.82197,400
Dec 26, 201918.6318.8218.6318.8218.82247,700
Dec 24, 201918.7518.7518.6018.6318.63123,700
Dec 23, 201918.6818.7918.6418.7018.70224,800
Dec 20, 201918.7918.8318.6918.6918.69185,400
Dec 19, 201918.5418.6818.5418.6318.63169,700
Dec 18, 201918.6518.6618.5218.5718.57221,000
Dec 17, 201918.8618.8718.6818.6918.69328,600
Dec 16, 201919.1619.1819.0919.1019.10197,600
Dec 13, 201919.0719.2518.9418.9518.95170,300
Dec 12, 201918.7519.0018.7118.9318.93285,800
Dec 11, 201918.6418.7318.6018.6718.67268,800
Dec 10, 201918.4918.6818.4618.6418.64219,000
Dec 09, 201918.8018.8118.6318.6718.67161,800
Dec 06, 201918.8518.9018.7818.8118.81167,500
Dec 05, 201918.8418.8418.7118.8418.84143,200
Dec 04, 201918.8518.9418.8418.8518.85185,200
Dec 03, 201918.6418.7418.5518.7118.71318,600
Dec 02, 201918.8018.8118.6318.6918.69235,800
Nov 29, 201918.7318.8018.7018.7118.71103,900
Nov 27, 201918.8818.9418.8218.9218.92123,200
Nov 26, 201919.0319.0818.9519.0319.03232,200
Nov 25, 201919.1519.2419.1219.2419.24204,100
Nov 22, 201919.2219.2619.1319.1819.18136,700
Nov 21, 201919.1519.2019.1119.1619.16131,700
Nov 20, 201919.1119.2519.0619.1019.10133,400
Nov 19, 201919.4619.4719.2019.2519.25109,400
Nov 18, 201919.2419.3319.2019.2619.26196,700
Nov 15, 201919.4219.4419.3419.3819.38205,800
Nov 14, 201919.2619.3219.1819.3219.32179,500
Nov 13, 201919.2819.3319.1919.2319.23100,600
Nov 12, 201919.5219.6119.4419.5019.50222,400
Nov 11, 201919.3819.4819.3819.4519.45148,800
Nov 08, 201919.6119.6319.4819.5919.59148,900
Nov 07, 201919.7519.8119.6819.7319.73146,400
Nov 06, 201919.7019.8019.6319.7219.72128,500
Nov 05, 201919.6819.7319.6119.6719.67150,400
Nov 04, 201919.5819.6219.5019.5119.51200,700
Nov 01, 201919.1219.3019.0619.2419.24133,600
Oct 31, 201919.0819.0918.8719.0019.00191,600
Oct 30, 201919.1619.2619.0319.2419.24131,400
Oct 29, 201919.4219.5119.4119.4319.43229,500
Oct 28, 201919.6519.7019.3919.4619.46222,900
Oct 25, 201919.4519.6019.4219.5019.50240,000
Oct 24, 201919.3919.5019.2919.4319.43213,100
Oct 23, 201918.8818.8918.7618.8418.84256,700
Oct 22, 201918.7218.7818.5918.6018.60110,000
Oct 21, 201918.9718.9918.8118.8718.87232,300
Oct 18, 201918.4818.5918.4018.5818.58322,300
Oct 17, 201918.3518.4618.3118.3618.36159,000
Oct 16, 201918.1718.3518.1718.2718.27210,400
Oct 15, 201917.9118.2017.8818.0018.00190,200
Oct 14, 201917.7117.8117.6817.7417.74239,400
Oct 11, 201917.8017.8817.7217.7617.76145,200
Oct 10, 201917.1717.3717.1617.2517.25194,000
Oct 09, 201917.0017.0716.9317.0217.02129,900
Oct 08, 201916.8916.9416.7816.8316.83216,500
Oct 07, 201916.9717.1616.9517.0317.03312,400
Oct 04, 201916.7816.9416.7316.9216.92340,900
Oct 03, 201917.0217.0216.7216.9916.99202,200
Oct 02, 201916.9917.0516.8016.9016.90177,300
Oct 01, 201917.4717.4917.1517.1717.17194,200
Sep 30, 201917.3317.4917.3317.4317.43613,500
Sep 27, 201917.2417.3617.1717.2417.24154,800
Sep 26, 201916.9516.9816.8816.9016.90231,600
Sep 25, 201916.8116.9216.7716.9116.91188,600
Sep 24, 201917.1917.1916.8916.9316.93268,400
Sep 23, 201917.1817.4217.1617.3717.37256,100
Sep 20, 201917.5117.5717.3817.4317.43385,200
Sep 19, 201917.5917.6317.5117.5117.51349,500
Sep 18, 201917.7317.7417.4417.4617.46316,200
Sep 17, 201917.6817.7717.6417.7617.76158,500
Sep 16, 201918.1618.2417.9418.0118.01539,200
Sep 13, 201918.0618.2118.0318.1518.15210,600
Sep 12, 201917.6417.8417.5817.7417.74418,700
Sep 11, 201917.8218.2717.7517.9017.90179,000
Sep 10, 201917.6117.7317.5717.7117.71643,300
Sep 09, 201917.1417.2717.1217.2617.26572,900
Sep 06, 201916.9516.9816.8516.8716.87158,300
Sep 05, 201916.8516.9116.7616.8016.80401,800
Sep 04, 201916.5916.6216.5316.5716.57377,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...