Basf Se ADR (OP: BASFY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	11.60	11.70	11.58	11.64	151,661	+0.08(+0.69%)
Jul 30, 2024	11.67	11.67	11.53	11.56	224,334	-0.09(-0.77%)
Jul 29, 2024	11.55	11.67	11.50	11.65	195,220	-0.25(-2.10%)
Jul 26, 2024	11.87	11.91	11.79	11.90	165,188	-0.18(-1.49%)
Jul 25, 2024	11.81	12.19	11.81	12.08	151,080	-0.03(-0.25%)
Jul 24, 2024	12.07	12.15	12.07	12.11	200,257	+0.02(+0.17%)
Jul 23, 2024	12.18	12.18	12.04	12.09	85,250	-0.13(-1.06%)
Jul 22, 2024	12.20	12.22	12.12	12.22	127,283	+0.28(+2.35%)
Jul 19, 2024	12.02	12.04	11.94	11.94	208,462	-0.30(-2.45%)
Jul 18, 2024	12.25	12.37	12.22	12.24	127,239	-0.08(-0.65%)
Jul 17, 2024	12.17	12.36	12.17	12.32	117,325	+0.33(+2.75%)
Jul 16, 2024	11.83	11.99	11.80	11.99	142,276	+0.11(+0.93%)
Jul 15, 2024	12.00	12.00	11.84	11.88	160,867	-0.27(-2.22%)
Jul 12, 2024	12.10	12.18	12.07	12.15	139,885	+0.18(+1.50%)
Jul 11, 2024	11.97	12.02	11.93	11.97	120,813	+0.14(+1.18%)
Jul 10, 2024	11.82	11.83	11.75	11.83	120,791	-0.08(-0.67%)
Jul 09, 2024	12.00	12.02	11.89	11.91	142,986	-0.21(-1.73%)
Jul 08, 2024	12.17	12.21	12.09	12.12	241,814	-0.08(-0.66%)
Jul 05, 2024	12.25	12.28	12.12	12.20	122,115	+0.02(+0.16%)
Jul 03, 2024	12.12	12.23	12.12	12.18	62,623	+0.22(+1.84%)
Jul 02, 2024	11.93	11.99	11.90	11.96	163,341	+0.07(+0.59%)
Jul 01, 2024	11.97	11.98	11.85	11.89	179,365	-0.19(-1.57%)
Jun 28, 2024	12.05	12.10	12.03	12.08	129,954	-0.03(-0.25%)
Jun 27, 2024	12.11	12.17	12.07	12.11	106,627	+0.05(+0.46%)
Jun 26, 2024	12.00	12.09	11.99	12.05	149,847	-0.35(-2.78%)
Jun 25, 2024	12.34	12.41	12.30	12.40	177,054	+0.11(+0.90%)
Jun 24, 2024	12.29	12.39	12.26	12.29	194,822	+0.26(+2.16%)
Jun 21, 2024	12.01	12.07	11.98	12.03	132,543	-0.11(-0.91%)
Jun 20, 2024	12.08	12.17	12.05	12.14	102,833	+0.06(+0.50%)
Jun 18, 2024	12.00	12.08	11.99	12.08	193,028	+0.05(+0.42%)
Jun 17, 2024	11.97	12.05	11.93	12.03	146,081	+0.12(+1.01%)
Jun 14, 2024	11.93	11.94	11.85	11.91	154,602	-0.33(-2.70%)
Jun 13, 2024	12.29	12.29	12.18	12.24	108,977	-0.27(-2.16%)
Jun 12, 2024	12.58	12.61	12.46	12.51	76,854	+0.06(+0.48%)
Jun 11, 2024	12.40	12.47	12.34	12.45	142,327	+0.04(+0.32%)
Jun 10, 2024	12.38	12.43	12.33	12.41	135,137	-0.16(-1.27%)
Jun 07, 2024	12.58	12.64	12.54	12.57	99,035	-0.16(-1.26%)
Jun 06, 2024	12.69	12.75	12.67	12.73	73,096	-0.08(-0.62%)
Jun 05, 2024	12.83	12.84	12.71	12.81	86,821	-0.04(-0.35%)
Jun 04, 2024	12.88	12.88	12.80	12.86	90,524	-0.15(-1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.