BASF SE
52.70EUR
-0.9700 (-1.81%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 53.67 | 1,232,201 |
| Fr 09/04/26 | 53.36 | 1,234,062 |
| Th 09/03/26 | 53.51 | 1,621,501 |
| We 09/02/26 | 53.38 | 1,508,106 |
| Tu 09/01/26 | 53.03 | 1,776,634 |
| Mo 08/31/26 | 52.98 | 3,567,842 |
| Fr 08/28/26 | 52.52 | 1,587,981 |
| Th 08/27/26 | 51.51 | 1,057,446 |
| We 08/26/26 | 51.78 | 1,171,457 |
| Tu 08/25/26 | 51.68 | 1,685,752 |
| Mo 08/24/26 | 52.43 | 1,368,134 |
| Fr 08/21/26 | 51.67 | 1,926,515 |
| Th 08/20/26 | 51.50 | 1,300,812 |
| We 08/19/26 | 51.79 | 1,654,501 |
| Tu 08/18/26 | 50.99 | 1,512,207 |
| Mo 08/17/26 | 50.51 | 1,557,473 |
| Fr 08/14/26 | 51.15 | 1,465,410 |
| Th 08/13/26 | 50.17 | 1,865,009 |
| We 08/12/26 | 51.27 | 1,164,510 |
| Tu 08/11/26 | 51.26 | 1,386,785 |
| Mo 08/10/26 | 51.63 | 1,316,674 |
| Fr 08/07/26 | 51.50 | 1,327,819 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 51.32 | 1,543,729 |
| We 08/05/26 | 50.70 | 1,510,561 |
| Tu 08/04/26 | 50.44 | 1,495,642 |
| Mo 08/03/26 | 51.06 | 2,004,089 |
| Fr 07/31/26 | 50.40 | 2,199,108 |
| Th 07/30/26 | 51.24 | 2,000,086 |
| We 07/29/26 | 50.86 | 3,220,937 |
| Tu 07/28/26 | 48.97 | 2,025,489 |
| Mo 07/27/26 | 48.21 | 1,953,944 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 47.36 | 1,302,035 |
| Mo 07/06/26 | 47.33 | 1,355,316 |
| Fr 07/03/26 | 47.78 | 1,280,677 |
| Th 07/02/26 | 47.64 | 1,839,043 |
| We 07/01/26 | 46.80 | 1,859,627 |
| Tu 06/30/26 | 46.78 | 2,486,493 |
| Mo 06/29/26 | 46.93 | 1,701,551 |
| Fr 06/26/26 | 47.76 | 1,922,357 |
| Th 06/25/26 | 48.28 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 50.98 | 1,992,221 |
| Th 06/04/26 | 50.65 | 1,898,160 |
| We 06/03/26 | 50.78 | 2,286,575 |
| Tu 06/02/26 | 51.07 | 1,585,006 |
| Mo 06/01/26 | 50.84 | 2,090,514 |
| Fr 05/29/26 | 50.82 | 4,186,353 |
| Th 05/28/26 | 50.72 | 1,831,778 |
| We 05/27/26 | 51.09 | 2,725,164 |
| Tu 05/26/26 | 51.32 | 1,681,218 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 52.52 | 5,851,551 |
| Tu 05/05/26 | 53.45 | 3,277,006 |
| Mo 05/04/26 | 52.85 | 3,934,224 |
| Th 04/30/26 | 54.74 | 3,638,309 |
| We 04/29/26 | 54.05 | 2,539,938 |
| Tu 04/28/26 | 54.44 | 2,150,031 |
| Mo 04/27/26 | 54.28 | 1,745,232 |
| Fr 04/24/26 | 54.32 | 2,611,980 |
| Th 04/23/26 | 54.24 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 50.94 | 4,435,647 |
| Tu 03/31/26 | 52.40 | 3,489,535 |
| Mo 03/30/26 | 53.00 | 4,023,275 |
| Fr 03/27/26 | 52.10 | 4,472,262 |
| Th 03/26/26 | 50.74 | 3,623,424 |
| We 03/25/26 | 50.02 | 2,894,730 |
| Tu 03/24/26 | 48.85 | 3,195,192 |
| Mo 03/23/26 | 46.89 | 4,434,389 |
| Fr 03/20/26 | 46.00 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 47.33 | 5,007,455 |
| Fr 02/27/26 | 48.70 | 5,423,469 |
| Th 02/26/26 | 49.66 | 3,191,933 |
| We 02/25/26 | 48.93 | 1,640,359 |
| Tu 02/24/26 | 48.87 | 1,650,134 |
| Mo 02/23/26 | 48.87 | 1,655,783 |
| Fr 02/20/26 | 48.89 | 2,943,813 |
| Th 02/19/26 | 48.69 | 3,294,038 |
| We 02/18/26 | 49.91 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 45.96 | 1,914,989 |
| We 01/28/26 | 45.94 | 1,655,404 |
| Tu 01/27/26 | 46.10 | 2,196,771 |
| Mo 01/26/26 | 46.34 | 2,018,515 |
| Fr 01/23/26 | 46.10 | 2,215,814 |
| Th 01/22/26 | 46.52 | 3,156,857 |
| We 01/21/26 | 45.35 | 3,259,897 |
| Tu 01/20/26 | 43.62 | 2,268,299 |
| Mo 01/19/26 | 44.07 | 2,920,793 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 43.64 | 991,908 |
| Mo 12/22/25 | 43.73 | 1,101,695 |
| Fr 12/19/25 | 43.76 | 4,392,462 |
| Th 12/18/25 | 44.04 | 1,794,639 |
| We 12/17/25 | 44.32 | 1,814,511 |
| Tu 12/16/25 | 44.52 | 2,223,522 |
| Mo 12/15/25 | 44.25 | 2,381,916 |
| Fr 12/12/25 | 44.84 | 2,166,899 |
| Th 12/11/25 | 44.56 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 43.79 | 3,590,055 |
| Th 11/20/25 | 42.77 | 2,065,488 |
| We 11/19/25 | 43.10 | 4,092,983 |
| Tu 11/18/25 | 41.90 | 2,367,253 |
| Mo 11/17/25 | 42.57 | 1,761,278 |
| Fr 11/14/25 | 43.47 | 2,171,069 |
| Th 11/13/25 | 44.11 | 1,768,287 |
| We 11/12/25 | 43.74 | 1,704,371 |
| Tu 11/11/25 | 43.57 | 1,806,836 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 43.11 | 2,141,677 |
| Tu 10/21/25 | 43.18 | 1,681,956 |
| Mo 10/20/25 | 43.78 | 1,716,281 |
| Fr 10/17/25 | 43.50 | 2,500,603 |
| Th 10/16/25 | 43.19 | 1,720,327 |
| We 10/15/25 | 42.54 | 2,134,788 |
| Tu 10/14/25 | 41.59 | 2,842,189 |
| Mo 10/13/25 | 42.68 | 1,653,400 |
| Fr 10/10/25 | 42.20 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 42.19 | 2,198,433 |
| Fr 09/19/25 | 42.82 | 5,232,554 |
| Th 09/18/25 | 42.96 | 2,317,065 |
| We 09/17/25 | 43.49 | 2,020,254 |
| Tu 09/16/25 | 43.66 | 1,456,992 |
| Mo 09/15/25 | 44.00 | 1,312,374 |
| Fr 09/12/25 | 43.86 | 1,176,968 |
| Th 09/11/25 | 43.95 | 1,551,849 |
| We 09/10/25 | 43.68 |
| Fr 07/24/26 | 48.57 | 1,830,102 |
| Th 07/23/26 | 48.87 | 2,121,477 |
| We 07/22/26 | 48.97 | 1,813,554 |
| Tu 07/21/26 | 48.25 | 2,060,154 |
| Mo 07/20/26 | 48.07 | 1,658,269 |
| Fr 07/17/26 | 48.55 | 2,365,252 |
| Th 07/16/26 | 48.42 | 1,407,791 |
| We 07/15/26 | 47.94 | 3,986,019 |
| Tu 07/14/26 | 49.42 | 1,939,530 |
| Mo 07/13/26 | 48.85 | 1,835,612 |
| Fr 07/10/26 | 47.55 | 1,214,647 |
| Th 07/09/26 | 47.44 | 1,993,729 |
| We 07/08/26 | 47.62 | 2,314,622 |
| 2,962,204 |
| We 06/24/26 | 48.89 | 1,739,106 |
| Tu 06/23/26 | 48.91 | 2,043,113 |
| Mo 06/22/26 | 49.17 | 1,809,135 |
| Fr 06/19/26 | 49.01 | 6,432,545 |
| Th 06/18/26 | 48.54 | 3,252,106 |
| We 06/17/26 | 49.89 | 2,092,120 |
| Tu 06/16/26 | 49.11 | 1,786,506 |
| Mo 06/15/26 | 49.23 | 2,249,683 |
| Fr 06/12/26 | 49.50 | 2,251,052 |
| Th 06/11/26 | 48.88 | 1,899,126 |
| We 06/10/26 | 47.98 | 1,764,704 |
| Tu 06/09/26 | 48.53 | 2,972,218 |
| Mo 06/08/26 | 48.85 | 3,061,366 |
| Mo 05/25/26 | 51.35 | 1,942,578 |
| Fr 05/22/26 | 51.67 | 3,001,941 |
| Th 05/21/26 | 51.89 | 2,326,714 |
| We 05/20/26 | 51.10 | 3,294,663 |
| Tu 05/19/26 | 52.30 | 2,157,828 |
| Mo 05/18/26 | 52.96 | 1,944,111 |
| Fr 05/15/26 | 52.63 | 2,124,969 |
| Th 05/14/26 | 53.39 | 1,898,591 |
| We 05/13/26 | 54.00 | 2,318,515 |
| Tu 05/12/26 | 53.20 | 2,655,837 |
| Mo 05/11/26 | 53.46 | 3,993,584 |
| Fr 05/08/26 | 51.65 | 3,133,935 |
| Th 05/07/26 | 50.91 | 4,676,227 |
| 2,583,223 |
| We 04/22/26 | 53.51 | 2,305,985 |
| Tu 04/21/26 | 53.49 | 1,639,704 |
| Mo 04/20/26 | 52.90 | 2,606,431 |
| Fr 04/17/26 | 52.77 | 4,595,988 |
| Th 04/16/26 | 53.41 | 1,831,232 |
| We 04/15/26 | 52.90 | 3,927,180 |
| Tu 04/14/26 | 53.73 | 3,338,736 |
| Mo 04/13/26 | 54.65 | 2,592,395 |
| Fr 04/10/26 | 54.70 | 4,584,003 |
| Th 04/09/26 | 53.58 | 3,870,026 |
| We 04/08/26 | 52.21 | 4,314,708 |
| Tu 04/07/26 | 51.93 | 3,842,159 |
| Th 04/02/26 | 50.94 | 2,650,817 |
| 5,729,497 |
| Th 03/19/26 | 46.13 | 4,610,249 |
| We 03/18/26 | 48.29 | 2,848,719 |
| Tu 03/17/26 | 48.86 | 2,065,096 |
| Mo 03/16/26 | 48.30 | 2,471,950 |
| Fr 03/13/26 | 48.35 | 3,507,142 |
| Th 03/12/26 | 48.45 | 4,630,064 |
| We 03/11/26 | 46.31 | 2,464,592 |
| Tu 03/10/26 | 45.85 | 2,565,962 |
| Mo 03/09/26 | 44.79 | 3,441,331 |
| Fr 03/06/26 | 45.27 | 5,069,732 |
| Th 03/05/26 | 46.43 | 3,436,866 |
| We 03/04/26 | 46.15 | 4,053,930 |
| Tu 03/03/26 | 45.43 | 6,236,071 |
| 3,246,711 |
| Tu 02/17/26 | 50.62 | 1,659,289 |
| Mo 02/16/26 | 50.76 | 1,491,683 |
| Fr 02/13/26 | 51.08 | 2,604,911 |
| Th 02/12/26 | 51.36 | 3,993,859 |
| We 02/11/26 | 51.62 | 3,312,291 |
| Tu 02/10/26 | 50.92 | 4,716,171 |
| Mo 02/09/26 | 48.66 | 1,574,235 |
| Fr 02/06/26 | 48.18 | 2,663,312 |
| Th 02/05/26 | 49.10 | 4,043,332 |
| We 02/04/26 | 49.76 | 5,854,803 |
| Tu 02/03/26 | 47.40 | 2,408,849 |
| Mo 02/02/26 | 46.63 | 2,470,515 |
| Fr 01/30/26 | 45.96 | 2,150,871 |
| Fr 01/16/26 | 44.59 | 4,195,904 |
| Th 01/15/26 | 46.29 | 2,671,419 |
| We 01/14/26 | 45.82 | 2,789,026 |
| Tu 01/13/26 | 44.58 | 2,030,956 |
| Mo 01/12/26 | 44.77 | 1,624,812 |
| Fr 01/09/26 | 44.94 | 2,929,133 |
| Th 01/08/26 | 44.32 | 2,407,622 |
| We 01/07/26 | 44.16 | 1,882,797 |
| Tu 01/06/26 | 44.84 | 2,507,313 |
| Mo 01/05/26 | 43.89 | 2,578,885 |
| Fr 01/02/26 | 44.78 | 1,385,008 |
| Tu 12/30/25 | 44.43 | 1,030,640 |
| Mo 12/29/25 | 44.21 | 1,684,114 |
| 2,878,632 |
| We 12/10/25 | 43.14 | 1,537,382 |
| Tu 12/09/25 | 43.25 | 1,611,326 |
| Mo 12/08/25 | 43.31 | 1,325,726 |
| Fr 12/05/25 | 43.73 | 2,060,275 |
| Th 12/04/25 | 42.77 | 3,402,908 |
| We 12/03/25 | 44.22 | 2,486,219 |
| Tu 12/02/25 | 45.16 | 3,108,656 |
| Mo 12/01/25 | 44.74 | 1,973,085 |
| Fr 11/28/25 | 44.90 | 1,596,845 |
| Th 11/27/25 | 44.62 | 1,432,303 |
| We 11/26/25 | 44.62 | 1,891,712 |
| Tu 11/25/25 | 44.71 | 3,055,037 |
| Mo 11/24/25 | 44.33 | 2,950,027 |
| Mo 11/10/25 | 43.02 | 1,909,674 |
| Fr 11/07/25 | 42.52 | 1,786,497 |
| Th 11/06/25 | 42.90 | 1,680,080 |
| We 11/05/25 | 43.02 | 2,758,041 |
| Tu 11/04/25 | 41.85 | 3,186,319 |
| Mo 11/03/25 | 42.93 | 1,936,943 |
| Fr 10/31/25 | 42.79 | 1,775,118 |
| Th 10/30/25 | 43.02 | 2,102,565 |
| We 10/29/25 | 43.72 | 3,510,380 |
| Tu 10/28/25 | 43.01 | 1,597,782 |
| Mo 10/27/25 | 43.40 | 1,215,621 |
| Fr 10/24/25 | 43.72 | 2,038,068 |
| Th 10/23/25 | 43.71 | 3,159,595 |
| 4,786,308 |
| Th 10/09/25 | 42.97 | 1,718,326 |
| We 10/08/25 | 43.15 | 2,113,811 |
| Tu 10/07/25 | 44.00 | 1,432,003 |
| Mo 10/06/25 | 43.93 | 3,770,759 |
| Fr 10/03/25 | 44.27 | 2,289,976 |
| Th 10/02/25 | 43.66 | 2,973,446 |
| We 10/01/25 | 42.81 | 1,862,496 |
| Tu 09/30/25 | 42.39 | 1,541,749 |
| Mo 09/29/25 | 42.59 | 1,636,091 |
| Fr 09/26/25 | 42.49 | 1,888,056 |
| Th 09/25/25 | 42.09 | 2,587,874 |
| We 09/24/25 | 42.44 | 3,074,489 |
| Tu 09/23/25 | 42.85 | 1,825,203 |
| 1,829,712 |
| Tu 09/09/25 | 43.51 | 1,774,967 |
| Mo 09/08/25 | 44.18 | 1,070,176 |