BASF SE (QX) (BASFY)
USOTC
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 | 0.23 | 1.89144736842 | 12.16 | 12.7 | 11.98 | 110460 | 12.340252 | DR |
| 4 | 0.16 | 1.30825838103 | 12.23 | 12.7 | 11.75 | 134237 | 12.23190519 | DR |
| 12 | 0.5175 | 4.35881238155 | 11.8725 | 13.03 | 11.58 | 138613 | 12.20253269 | DR |
| 26 | 1.59 | 14.7222222222 | 10.8 | 14.76 | 10.57 | 204614 | 12.46671341 | DR |
| 52 | 0.22 | 1.80772391126 | 12.17 | 14.76 | 10.57 | 207925 | 12.06492939 | DR |
| 156 | 1.53 | 14.0883977901 | 10.86 | 14.89 | 9.01 | 228097 | 11.90523458 | DR |
| 260 | -1.81 | -12.7464788732 | 14.2 | 21.77 | 9.01 | 242125 | 13.92985823 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752010140 | 12.39 | 0.33 | 2.74 | 12.18 | 12.45 | 12.18 | 117605 |
| 1751923200 | 12.06 | -0.31 | -2.51 | 12.16 | 12.1699 | 11.98 | 132783 |
| 1751577000 | 12.37 | -0.33 | -2.56 | 12.695 | 12.695 | 12.29 | 74103 |
| 1751491740 | 12.6955 | 0.34 | 2.71 | 12.54 | 12.7 | 12.54 | 90517 |
| 1751404920 | 12.36 | 0.08 | 0.65 | 12.16 | 12.38 | 12.16 | 144435 |
| 1751318940 | 12.28 | -0.25 | -2.00 | 12.3 | 12.5 | 12.202 | 130622 |
| 1751059740 | 12.53 | 0.29 | 2.37 | 12.4 | 12.5725 | 12.398 | 166352 |
| 1750973220 | 12.24 | 0.18 | 1.49 | 12.11 | 12.25 | 12.1 | 93588 |
| 1750886760 | 12.06 | -0.27 | -2.15 | 12.1201 | 12.1201 | 11.9601 | 89854 |
| 1750800540 | 12.325 | 0.32 | 2.71 | 12.24 | 12.4399 | 12.24 | 101678 |
| 1750713960 | 12 | 0.14 | 1.18 | 11.8 | 12 | 11.75 | 138060 |
| 1750454700 | 11.86 | -0.15 | -1.25 | 11.98 | 12 | 11.84 | 95067 |
| 1750281840 | 12.01 | -0.1 | -0.83 | 11.97 | 12.09 | 11.94 | 138093 |
| 1750195740 | 12.11 | -0.01 | -0.04 | 12.27 | 12.3 | 12.09 | 228634 |
| 1750109100 | 12.115 | 0.05 | 0.46 | 12.18 | 12.3 | 12.11 | 123379 |
| 1749849720 | 12.06 | -0.27 | -2.19 | 12.2 | 12.2 | 12 | 90988 |
| 1749763680 | 12.33 | 0.08 | 0.65 | 12.31 | 12.43 | 12.27 | 70739 |
| 1749677220 | 12.25 | -0.1 | -0.81 | 12.4301 | 12.45 | 12.25 | 94247 |
| 1749590400 | 12.35 | 0.38 | 3.17 | 12.23 | 12.4 | 12.218 | 413133 |
| 1749504420 | 11.97 | 0.07 | 0.59 | 11.94 | 12.04 | 11.909 | 196571 |
| 1749244980 | 11.9 | 0 | 0.00 | 12.09 | 12.09 | 11.84 | 112105 |
| 1749158580 | 11.9 | -0.1 | -0.83 | 11.95 | 12 | 11.89 | 154272 |
| 1749072480 | 12 | 0.1 | 0.84 | 11.9075 | 12.02 | 11.9 | 68496 |
| 1748985600 | 11.9 | -0.17 | -1.41 | 11.77 | 11.99 | 11.77 | 169450 |
| 1748899200 | 12.07 | 0.03 | 0.25 | 12 | 12.1 | 11.93 | 160651 |
| 1748640240 | 12.04 | -0.04 | -0.33 | 12.08 | 12.08 | 11.89 | 64051 |
| 1748553720 | 12.08 | 0.09 | 0.78 | 12.06 | 12.09 | 11.99 | 119435 |
| 1748467740 | 11.986 | -0.15 | -1.27 | 12.06 | 12.19 | 11.94 | 168876 |
| 1748381100 | 12.14 | 0.43 | 3.67 | 12.04 | 12.14 | 12.04 | 195501 |
| 1748035500 | 11.71 | -0.27 | -2.25 | 11.68 | 11.79 | 11.66 | 149508 |
| 1747949340 | 11.98 | -0.07 | -0.58 | 11.9 | 12 | 11.88 | 92827 |
| 1747862760 | 12.05 | -0.14 | -1.15 | 12.1 | 12.1845 | 12.03 | 51143 |
| 1747776180 | 12.19 | -0.11 | -0.85 | 12.2899 | 12.29 | 12.08 | 111924 |
| 1747689900 | 12.295 | 0.23 | 1.95 | 12.21 | 12.34 | 12.05 | 222869 |
| 1747430400 | 12.06 | -0.37 | -2.98 | 12.35 | 12.35 | 11.94 | 311433 |
| 1747344000 | 12.43 | 0.07 | 0.60 | 12.5399 | 12.5399 | 12.31 | 74766 |
| 1747257600 | 12.356 | -0.38 | -3.01 | 12.7 | 12.7 | 12.34 | 157059 |
| 1747171560 | 12.74 | 0.29 | 2.33 | 12.61 | 12.74 | 12.52 | 134711 |
| 1747084860 | 12.45 | 0.33 | 2.72 | 12.64 | 12.75 | 12.3042 | 157216 |
| 1746825600 | 12.12 | 0.13 | 1.08 | 12.19 | 12.29 | 12.08 | 108696 |
| 1746739740 | 11.99 | 0.12 | 1.01 | 12.02 | 12.14 | 11.9601 | 135420 |
| 1746653160 | 11.8706 | -0.13 | -1.07 | 11.99 | 12 | 11.87 | 143855 |
| 1746566880 | 11.9993 | -0.39 | -3.15 | 11.97 | 12.1 | 11.84 | 144582 |
| 1746480420 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1746221220 | 12.39 | -0.35 | -2.75 | 12.55 | 12.59 | 12.2825 | 157278 |
| 1746134940 | 12.74 | -0.05 | -0.39 | 12.53 | 12.8 | 12.53 | 130586 |
| 1746048480 | 12.79 | -0.12 | -0.93 | 12.58 | 12.79 | 12.495 | 85948 |
| 1745962020 | 12.91 | -0.12 | -0.92 | 12.83 | 12.92 | 12.82 | 93951 |
| 1745875680 | 13.03 | 0.24 | 1.88 | 12.92 | 13.03 | 12.8001 | 92753 |
| 1745616480 | 12.79 | 0.1 | 0.79 | 12.83 | 12.83 | 12.67 | 79700 |
| 1745529840 | 12.69 | 0.25 | 2.01 | 12.495 | 12.7 | 12.49 | 102094 |
| 1745443560 | 12.44 | 0.07 | 0.57 | 12.495 | 12.65 | 12.32 | 182660 |
| 1745357340 | 12.37 | 0.58 | 4.92 | 11.9601 | 12.46 | 11.94 | 244329 |
| 1745270400 | 11.79 | -0.15 | -1.25 | 12.18 | 12.18 | 11.58 | 141474 |
| 1744925340 | 11.9397 | 0.12 | 0.99 | 11.86 | 11.98 | 11.8 | 159666 |
| 1744838940 | 11.8226 | 0.03 | 0.28 | 11.81 | 11.936 | 11.78 | 105210 |
| 1744752360 | 11.79 | -0.08 | -0.67 | 11.8725 | 11.91 | 11.77 | 147221 |
| 1744666140 | 11.87 | 0.03 | 0.25 | 11.82 | 11.96 | 11.72 | 326380 |
| 1744406940 | 11.84 | 0.28 | 2.42 | 11.46 | 11.84 | 11.41 | 368969 |
| 1744320120 | 11.56 | -0.25 | -2.12 | 11.59 | 11.62 | 11.23 | 461354 |
| 1744234140 | 11.81 | 1.03 | 9.55 | 10.88 | 11.95 | 10.81 | 644907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
