BASF AG (1BAS)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 2.31439046746 | 43.64 | 45.355 | 43.505 | 693 | 44.61205916 | DE |
| 4 | -1.51 | -3.2712305026 | 46.16 | 46.4 | 43.49 | 1122 | 44.5670697 | DE |
| 12 | -4.87 | -9.83441033926 | 49.52 | 50.01 | 43.49 | 1314 | 47.07193483 | DE |
| 26 | 1.51 | 3.50023180343 | 43.14 | 54.84 | 43.14 | 1863 | 48.47556859 | DE |
| 52 | -2.655 | -5.61251453335 | 47.305 | 54.84 | 40.265 | 2054 | 46.37575915 | DE |
| 156 | -22.52 | -33.5268721155 | 67.17 | 69.44 | 38 | 3030 | 48.82916652 | DE |
| 260 | -18.1 | -28.8446215139 | 62.75 | 73.39 | 37.5 | 2522 | 51.18829855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 44.65 | -0.3 | -0.67 | 44.81 | 44.905 | 44.635 | 1096 |
| 1721663700 | 44.95 | 0.93 | 2.11 | 44.03 | 44.95 | 44.03 | 136 |
| 1721404500 | 44.02 | -1.3 | -2.86 | 44.66 | 44.66 | 44.02 | 1085 |
| 1721318100 | 45.315 | 0.22 | 0.50 | 45.14 | 45.355 | 45.14 | 1423 |
| 1721231700 | 45.09 | 1.25 | 2.85 | 43.82 | 45.105 | 43.82 | 184 |
| 1721145300 | 43.84 | 0.13 | 0.30 | 43.64 | 43.845 | 43.505 | 637 |
| 1721058900 | 43.71 | -1 | -2.23 | 44.5 | 44.555 | 43.71 | 1099 |
| 1720799700 | 44.705 | 0.45 | 1.03 | 44.365 | 44.75 | 44.285 | 1727 |
| 1720713300 | 44.25 | 0.57 | 1.30 | 44 | 44.255 | 43.9 | 481 |
| 1720626900 | 43.68 | -0.44 | -1.00 | 43.7 | 43.955 | 43.49 | 3776 |
| 1720540500 | 44.12 | -0.95 | -2.11 | 45.01 | 45.01 | 43.495 | 1714 |
| 1720454100 | 45.07 | -0.04 | -0.08 | 45.145 | 45.235 | 45.07 | 222 |
| 1720194900 | 45.105 | -0.36 | -0.79 | 45.045 | 45.105 | 45.045 | 700 |
| 1720108500 | 45.465 | 0.24 | 0.53 | 45.18 | 45.465 | 45.18 | 1297 |
| 1720022100 | 45.225 | 0.62 | 1.38 | 44.705 | 45.225 | 44.705 | 522 |
| 1719935700 | 44.61 | 0.05 | 0.11 | 44.35 | 44.78 | 44.2 | 2260 |
| 1719849300 | 44.56 | -0.79 | -1.74 | 44.785 | 44.785 | 44.56 | 2727 |
| 1719590100 | 45.35 | -0.1 | -0.22 | 45.645 | 45.825 | 45.35 | 688 |
| 1719503700 | 45.45 | 0.08 | 0.17 | 45.5 | 45.65 | 45.35 | 253 |
| 1719417300 | 45.375 | -1.03 | -2.21 | 45.975 | 45.975 | 45.375 | 763 |
| 1719330900 | 46.4 | 0.29 | 0.63 | 46.16 | 46.4 | 46.16 | 744 |
| 1719244500 | 46.11 | 0.84 | 1.84 | 45.75 | 46.35 | 45.6 | 1061 |
| 1718985300 | 45.275 | -0.21 | -0.46 | 45.485 | 45.485 | 45.23 | 890 |
| 1718898900 | 45.485 | 0.58 | 1.29 | 45.255 | 45.57 | 45.25 | 1339 |
| 1718812500 | 44.905 | -0.33 | -0.72 | 44.98 | 45.12 | 44.88 | 127 |
| 1718726100 | 45.23 | 0.59 | 1.32 | 45.1 | 45.23 | 44.875 | 549 |
| 1718639700 | 44.64 | -0.06 | -0.13 | 44.77 | 44.79 | 44.64 | 553 |
| 1718380500 | 44.7 | -0.9 | -1.97 | 45.445 | 45.445 | 44.55 | 2244 |
| 1718294100 | 45.6 | -0.85 | -1.82 | 45.745 | 45.95 | 45.6 | 859 |
| 1718207700 | 46.445 | 0.12 | 0.26 | 46.505 | 46.775 | 46.38 | 457 |
| 1718121300 | 46.325 | 0.13 | 0.27 | 46.15 | 46.445 | 46.15 | 464 |
| 1718034900 | 46.2 | -0.6 | -1.28 | 46.33 | 46.33 | 46.2 | 185 |
| 1717775700 | 46.8 | -0.13 | -0.28 | 46.935 | 46.995 | 46.5 | 1946 |
| 1717689300 | 46.93 | -0.3 | -0.62 | 47.06 | 47.06 | 46.005 | 899 |
| 1717602900 | 47.225 | -0.1 | -0.20 | 47.62 | 47.62 | 47.125 | 481 |
| 1717516500 | 47.32 | -0.69 | -1.43 | 47.3 | 47.4 | 46.93 | 757 |
| 1717430100 | 48.005 | -0.25 | -0.51 | 48.77 | 48.82 | 48 | 361 |
| 1717170900 | 48.25 | 0.35 | 0.73 | 48.1 | 48.35 | 48.1 | 46 |
| 1717084500 | 47.9 | 0.73 | 1.56 | 47.575 | 48.125 | 47.575 | 44 |
| 1716998100 | 47.165 | -1.07 | -2.21 | 48.065 | 48.065 | 47.165 | 2140 |
| 1716911700 | 48.23 | -0.42 | -0.85 | 48.57 | 48.57 | 48.23 | 2800 |
| 1716825300 | 48.645 | 0.26 | 0.53 | 48.415 | 48.67 | 48.23 | 1737 |
| 1716566100 | 48.39 | -0.05 | -0.09 | 47.92 | 48.39 | 47.87 | 131 |
| 1716479700 | 48.435 | 0.09 | 0.19 | 48.45 | 48.695 | 48.3 | 5592 |
| 1716393300 | 48.345 | -0.73 | -1.49 | 48.745 | 48.745 | 48.22 | 1272 |
| 1716306900 | 49.075 | 0.15 | 0.30 | 48.975 | 49.545 | 48.975 | 2488 |
| 1716220500 | 48.93 | 0 | 0.00 | 48.93 | 48.93 | 48.93 | 0 |
| 1715961300 | 48.93 | -0.06 | -0.11 | 48.9 | 49.07 | 48.68 | 3689 |
| 1715874900 | 48.985 | -0.55 | -1.11 | 49.3 | 49.35 | 48.985 | 198 |
| 1715788500 | 49.535 | 0.21 | 0.43 | 49.545 | 49.8 | 49.38 | 1392 |
| 1715702100 | 49.325 | 0.38 | 0.77 | 48.8 | 49.325 | 48.8 | 242 |
| 1715615700 | 48.95 | 0.2 | 0.40 | 48.8 | 48.975 | 48.65 | 1538 |
| 1715356500 | 48.755 | -0.99 | -1.98 | 49.58 | 49.58 | 48.755 | 4907 |
| 1715270100 | 49.74 | 0.24 | 0.48 | 49.5 | 49.815 | 49.405 | 698 |
| 1715183700 | 49.5 | -0.51 | -1.02 | 49.985 | 49.99 | 49.475 | 1686 |
| 1715097300 | 50.01 | 0.41 | 0.83 | 49.7 | 50.01 | 49.69 | 2798 |
| 1715010900 | 49.6 | 0.65 | 1.33 | 49.425 | 49.6 | 49.025 | 581 |
| 1714751700 | 48.95 | 0.12 | 0.25 | 48.7 | 49.2 | 48.575 | 3999 |
| 1714665300 | 48.83 | -0.27 | -0.55 | 48.72 | 49.025 | 48.72 | 1554 |
| 1714492500 | 49.1 | 0.04 | 0.08 | 49.52 | 49.555 | 49.08 | 1043 |
| 1714406100 | 49.06 | 0.26 | 0.52 | 48.205 | 49.2 | 48.205 | 2602 |
| 1714146900 | 48.805 | -1.9 | -3.74 | 48.545 | 48.825 | 47.845 | 8871 |
| 1714060500 | 50.7 | -0.51 | -1.00 | 51.84 | 51.84 | 50.41 | 1790 |
| 1713974100 | 51.21 | 0.16 | 0.31 | 51.25 | 51.44 | 51.12 | 2616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
