BASF AG (1BAS)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.795 | -3.5530482977 | 50.52 | 51.5 | 47.66 | 4210 | 50.09262732 | DE |
| 4 | 1.885 | 4.0243381725 | 46.84 | 51.5 | 43.97 | 3437 | 49.1522566 | DE |
| 12 | 6.645 | 15.7913498099 | 42.08 | 51.5 | 40.69 | 2133 | 46.79704501 | DE |
| 26 | 5.205 | 11.9600183824 | 43.52 | 51.5 | 40.69 | 1905 | 46.01750318 | DE |
| 52 | 2.45 | 5.2944354403 | 46.275 | 54.84 | 40.105 | 1887 | 47.03727425 | DE |
| 156 | -18.285 | -27.2869720937 | 67.01 | 67.01 | 38 | 3147 | 47.17454936 | DE |
| 260 | -12.275 | -20.1229508197 | 61 | 73.39 | 37.5 | 2587 | 49.98422542 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 48.725 | 0.48 | 0.99 | 48.25 | 48.955 | 48.165 | 510 |
| 1740070500 | 48.245 | 0.23 | 0.48 | 48.47 | 48.77 | 48.245 | 1089 |
| 1739984100 | 48.015 | -2.23 | -4.43 | 50.02 | 50.02 | 47.66 | 4160 |
| 1739897700 | 50.24 | -0.68 | -1.34 | 49.985 | 50.4 | 49.72 | 2888 |
| 1739811300 | 50.92 | 0.08 | 0.16 | 50.6 | 51.43 | 50.6 | 7232 |
| 1739552100 | 50.84 | -0.16 | -0.31 | 50.52 | 51.5 | 50.51 | 5681 |
| 1739465700 | 51 | 2.71 | 5.61 | 50.1 | 51 | 49.38 | 20312 |
| 1739379300 | 48.29 | 1.41 | 3.01 | 47.035 | 48.29 | 47.035 | 2055 |
| 1739292900 | 46.88 | -0.48 | -1.01 | 46.94 | 46.94 | 46.68 | 1715 |
| 1739206500 | 47.36 | -0.44 | -0.92 | 47.4 | 47.7 | 47.3 | 1269 |
| 1738947300 | 47.8 | -0.38 | -0.79 | 48.8 | 48.8 | 47.56 | 2195 |
| 1738860900 | 48.18 | 3.52 | 7.88 | 45.54 | 48.25 | 45.54 | 4513 |
| 1738774500 | 44.66 | -0.66 | -1.46 | 44.675 | 44.76 | 44.4 | 227 |
| 1738688100 | 45.32 | 0.42 | 0.94 | 44.32 | 45.32 | 44.32 | 1210 |
| 1738601700 | 44.9 | -1.44 | -3.10 | 44.64 | 45.42 | 44.6 | 2744 |
| 1738342500 | 46.335 | -1.19 | -2.49 | 47.95 | 47.95 | 46.335 | 2742 |
| 1738256100 | 47.52 | 0.74 | 1.58 | 47.095 | 48 | 47.025 | 2451 |
| 1738169700 | 46.78 | -0.46 | -0.97 | 47.02 | 47.12 | 46.78 | 900 |
| 1738083300 | 47.24 | 0 | 0.00 | 47.485 | 47.72 | 46.75 | 1356 |
| 1737996900 | 47.24 | 0.24 | 0.51 | 43.97 | 47.24 | 43.97 | 2399 |
| 1737737700 | 47 | 1.34 | 2.93 | 46.84 | 47.39 | 46.52 | 2343 |
| 1737651300 | 45.66 | 0.56 | 1.24 | 45.16 | 45.7 | 45.16 | 213 |
| 1737564900 | 45.1 | -0.64 | -1.40 | 45.4 | 45.81 | 45.1 | 4719 |
| 1737478500 | 45.74 | 0.26 | 0.57 | 45.36 | 45.74 | 45.14 | 576 |
| 1737392100 | 45.48 | 0.98 | 2.20 | 44.515 | 45.6 | 44.2 | 2009 |
| 1737132900 | 44.5 | 0.58 | 1.32 | 44.8 | 44.9 | 44.155 | 1638 |
| 1737046500 | 43.92 | -0.48 | -1.08 | 44.56 | 44.56 | 43.8 | 1738 |
| 1736960100 | 44.4 | 1.94 | 4.57 | 42.775 | 44.4 | 42.775 | 2104 |
| 1736873700 | 42.46 | 0.46 | 1.10 | 42.75 | 42.75 | 42.46 | 1077 |
| 1736787300 | 42 | 0.58 | 1.40 | 41.7 | 42 | 41 | 754 |
| 1736528100 | 41.42 | -0.44 | -1.05 | 41.5 | 42.1 | 41.38 | 1938 |
| 1736441700 | 41.86 | 0.09 | 0.22 | 41.77 | 42 | 41.5 | 608 |
| 1736355300 | 41.77 | -0.65 | -1.53 | 42.34 | 42.4 | 41.77 | 1058 |
| 1736268900 | 42.42 | 0.14 | 0.33 | 42.34 | 42.44 | 42.175 | 1537 |
| 1736182500 | 42.28 | 0.68 | 1.63 | 41.3 | 42.86 | 41.3 | 1240 |
| 1735923300 | 41.6 | -1.2 | -2.80 | 42.01 | 42.22 | 41.5 | 2444 |
| 1735836900 | 42.8 | 0.02 | 0.06 | 42.7 | 43.1 | 42.55 | 1347 |
| 1735577700 | 42.775 | -0.05 | -0.11 | 42.445 | 42.775 | 42.3 | 427 |
| 1735318500 | 42.82 | 0.56 | 1.33 | 42.18 | 42.82 | 42.18 | 4007 |
| 1734972900 | 42.26 | -0.34 | -0.80 | 40.69 | 42.5 | 40.69 | 1979 |
| 1734713700 | 42.6 | -0.2 | -0.47 | 42.38 | 42.6 | 42 | 1014 |
| 1734627300 | 42.8 | -0.38 | -0.88 | 42.66 | 43.015 | 42.6 | 1299 |
| 1734540900 | 43.18 | -0.36 | -0.83 | 43.375 | 43.4 | 43.145 | 483 |
| 1734454500 | 43.54 | -0.06 | -0.14 | 43.395 | 43.78 | 43.395 | 1077 |
| 1734368100 | 43.6 | -0.8 | -1.80 | 44.4 | 44.4 | 43.6 | 345 |
| 1734108900 | 44.4 | -0.62 | -1.38 | 44.65 | 44.66 | 44.4 | 573 |
| 1734022500 | 45.02 | 0.3 | 0.67 | 45.09 | 45.535 | 45 | 329 |
| 1733936100 | 44.72 | -0.16 | -0.36 | 44.88 | 44.94 | 44.7 | 2343 |
| 1733849700 | 44.88 | -0.38 | -0.84 | 44.8 | 44.88 | 44.64 | 334 |
| 1733763300 | 45.26 | 1.2 | 2.72 | 44.625 | 45.62 | 44.625 | 2134 |
| 1733504100 | 44.06 | 0.34 | 0.78 | 43.98 | 44.1 | 43.86 | 2688 |
| 1733417700 | 43.72 | 0.4 | 0.92 | 43.55 | 43.72 | 43.3 | 1105 |
| 1733331300 | 43.32 | -0.4 | -0.91 | 43.805 | 44.03 | 43.32 | 1550 |
| 1733244900 | 43.72 | 0.8 | 1.86 | 44.995 | 44.995 | 43.69 | 389 |
| 1733158500 | 42.92 | 0.42 | 0.99 | 42.8 | 43.37 | 42.76 | 2318 |
| 1732899300 | 42.5 | 0.48 | 1.14 | 42.08 | 42.5 | 41.92 | 1780 |
| 1732812900 | 42.02 | 0.12 | 0.29 | 42.28 | 42.3 | 41.62 | 2931 |
| 1732726500 | 41.9 | -0.3 | -0.71 | 41.96 | 42.02 | 41.72 | 1365 |
| 1732640100 | 42.2 | -1.02 | -2.36 | 42.35 | 42.52 | 42.2 | 1488 |
| 1732553700 | 43.22 | 1.14 | 2.71 | 41.5 | 43.22 | 41.5 | 1203 |
| 1732294500 | 42.08 | 0.14 | 0.33 | 42.285 | 42.58 | 41.76 | 1365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
