BASF SE (QX) (BFFAF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -1.98161389173 | 48.95 | 48.95 | 47.98 | 484 | 48.52368149 | CS |
| 4 | -1.1742 | -2.38880909465 | 49.1542 | 49.25 | 47.0197 | 2134 | 48.47572308 | CS |
| 12 | -4.0666 | -7.8133826225 | 52.0466 | 54.404 | 46.8043 | 1884 | 49.64834927 | CS |
| 26 | -1.11 | -2.26115298431 | 49.09 | 58.35 | 46.8043 | 2115 | 52.24230795 | CS |
| 52 | -4.555 | -8.67041020272 | 52.535 | 58.35 | 42.36 | 2058 | 49.55565408 | CS |
| 156 | -31.2553 | -39.4461811844 | 79.2353 | 80.61 | 37.2 | 4589 | 51.16534571 | CS |
| 260 | -19.68 | -29.0866095182 | 67.66 | 87.65 | 37.2 | 4415 | 55.46305529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 47.98 | 0 | 0.00 | 47.98 | 47.98 | 47.98 | 0 |
| 1721942880 | 47.98 | 0 | 0.00 | 47.98 | 47.98 | 47.98 | 0 |
| 1721856480 | 47.98 | -0.97 | -1.98 | 47.98 | 47.98 | 47.98 | 425 |
| 1721770140 | 48.95 | 1.34 | 2.81 | 48.95 | 48.95 | 48.95 | 542 |
| 1721683320 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1721424120 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1721337720 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1721251320 | 47.61 | 0.59 | 1.26 | 48.77 | 49.06 | 47.61 | 2209 |
| 1721164920 | 47.0197 | -2.03 | -4.14 | 47.0197 | 47.0197 | 47.0197 | 559 |
| 1721078940 | 49.05 | -0.2 | -0.41 | 49.25 | 49.25 | 47.96 | 2121 |
| 1720819200 | 49.25 | 1.58 | 3.30 | 49.25 | 49.25 | 47.9249 | 11074 |
| 1720733280 | 47.675 | 0.31 | 0.64 | 47.675 | 47.675 | 47.675 | 179 |
| 1720646880 | 47.37 | -0.71 | -1.48 | 47.37 | 47.37 | 47.37 | 1512 |
| 1720560540 | 48.08 | -0.22 | -0.46 | 48.5 | 48.5 | 48.08 | 541 |
| 1720473600 | 48.3 | 0.78 | 1.64 | 49.05 | 49.05 | 48.3 | 1319 |
| 1720214580 | 47.52 | 0 | 0.00 | 47.52 | 47.52 | 47.52 | 0 |
| 1720041780 | 47.52 | 0 | 0.00 | 47.52 | 47.52 | 47.52 | 0 |
| 1719955380 | 47.52 | 0 | 0.00 | 47.52 | 47.52 | 47.52 | 0 |
| 1719868980 | 47.52 | -0.05 | -0.10 | 47.52 | 47.52 | 47.52 | 4219 |
| 1719610020 | 47.5675 | -0.24 | -0.50 | 49.1542 | 49.2429 | 47.5675 | 902 |
| 1719523440 | 47.805 | 0 | 0.00 | 47.805 | 47.805 | 47.805 | 0 |
| 1719437040 | 47.805 | -1.7 | -3.42 | 47.805 | 47.805 | 47.805 | 2430 |
| 1719350880 | 49.5 | 2.7 | 5.76 | 49.5 | 49.5 | 49.5 | 700 |
| 1719264480 | 46.8043 | 0 | 0.00 | 46.8043 | 46.8043 | 46.8043 | 0 |
| 1719005280 | 46.8043 | 0 | 0.00 | 46.8043 | 46.8043 | 46.8043 | 0 |
| 1718918880 | 46.8043 | 0 | 0.00 | 46.8043 | 46.8043 | 46.8043 | 0 |
| 1718746080 | 46.8043 | 0 | 0.00 | 46.8043 | 46.8043 | 46.8043 | 0 |
| 1718659680 | 46.8043 | -0.32 | -0.68 | 48.045 | 48.045 | 46.8043 | 1199 |
| 1718400300 | 47.127 | -3.12 | -6.21 | 48.6 | 48.6 | 47.127 | 1469 |
| 1718313780 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1718227380 | 50.25 | 1.41 | 2.89 | 50.378 | 50.378 | 50.25 | 1565 |
| 1718141340 | 48.84 | -0.87 | -1.75 | 48.84 | 48.84 | 48.84 | 649 |
| 1718055000 | 49.71 | 0 | 0.00 | 49.71 | 49.71 | 49.71 | 0 |
| 1717795800 | 49.71 | -1.29 | -2.53 | 49.71 | 49.71 | 49.71 | 11859 |
| 1717709400 | 51 | -0.02 | -0.04 | 51 | 51 | 51 | 1200 |
| 1717622460 | 51.019 | -1.29 | -2.46 | 51.76 | 51.76 | 51.019 | 1910 |
| 1717536540 | 52.305 | 0 | 0.00 | 52.305 | 52.305 | 52.305 | 0 |
| 1717450140 | 52.305 | 0 | 0.00 | 52.305 | 52.305 | 52.305 | 0 |
| 1717190940 | 52.305 | 0 | 0.00 | 52.305 | 52.305 | 52.305 | 0 |
| 1717104540 | 52.305 | 0.77 | 1.48 | 51.01 | 52.305 | 51.01 | 935 |
| 1717018140 | 51.54 | 0 | 0.00 | 51.54 | 51.54 | 51.54 | 0 |
| 1716931740 | 51.54 | -0.94 | -1.79 | 52.22 | 53.05 | 51.54 | 4995 |
| 1716586140 | 52.48 | 0 | 0.00 | 52.48 | 52.48 | 52.48 | 0 |
| 1716499740 | 52.48 | 0.48 | 0.92 | 52.48 | 52.48 | 52.48 | 290 |
| 1716412800 | 52 | -1.39 | -2.60 | 52.1 | 52.1 | 52 | 754 |
| 1716326940 | 53.39 | -0.18 | -0.34 | 53.5 | 53.51 | 53.39 | 825 |
| 1716240540 | 53.57 | 0 | 0.00 | 53.57 | 53.57 | 53.57 | 0 |
| 1715981340 | 53.57 | 1.62 | 3.12 | 53.57 | 53.57 | 53.57 | 320 |
| 1715894400 | 51.95 | 0 | 0.00 | 51.95 | 51.95 | 51.95 | 0 |
| 1715808000 | 51.95 | 0 | 0.00 | 51.95 | 51.95 | 51.95 | 0 |
| 1715721600 | 51.95 | 0 | 0.00 | 51.95 | 51.95 | 51.95 | 0 |
| 1715635200 | 51.95 | -1.33 | -2.49 | 51.95 | 51.95 | 51.95 | 180 |
| 1715376120 | 53.275 | 0 | 0.00 | 53.275 | 53.275 | 53.275 | 0 |
| 1715289720 | 53.275 | 0.71 | 1.35 | 53.275 | 53.275 | 53.275 | 1385 |
| 1715203200 | 52.564 | -0.27 | -0.52 | 52.564 | 52.564 | 52.564 | 727 |
| 1715117340 | 52.8376 | -0.91 | -1.70 | 52.8376 | 54.404 | 52.8376 | 2656 |
| 1715030940 | 53.75 | 1.7 | 3.27 | 53.75 | 53.75 | 53.75 | 100 |
| 1714771740 | 52.0466 | 1.51 | 2.98 | 52.0466 | 52.0466 | 52.0466 | 427 |
| 1714684800 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1714598400 | 50.54 | -0.99 | -1.93 | 50.92 | 50.92 | 50.17 | 1500 |
| 1714512600 | 51.532 | -0.42 | -0.81 | 52.4 | 52.4 | 51.532 | 2179 |
| 1714425720 | 51.9511 | 1.24 | 2.44 | 52.3602 | 52.3602 | 51.9511 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
