Basf Se ADR (OP: BASFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2024	11.61	11.65	11.53	11.58	872,874	+0.13(+1.14%)
Dec 05, 2024	11.48	11.52	11.44	11.45	709,014	+0.03(+0.26%)
Dec 04, 2024	11.49	11.52	11.34	11.42	430,406	-0.05(-0.44%)
Dec 03, 2024	11.50	11.54	11.43	11.47	286,011	+0.14(+1.24%)
Dec 02, 2024	11.31	11.36	11.19	11.33	302,813	+0.13(+1.16%)
Nov 29, 2024	11.09	11.20	11.04	11.20	114,524	+0.19(+1.73%)
Nov 27, 2024	11.00	11.15	11.00	11.01	804,423	-0.04(-0.36%)
Nov 26, 2024	11.17	11.17	11.01	11.05	254,746	-0.24(-2.13%)
Nov 25, 2024	11.29	11.33	11.22	11.29	378,103	+0.18(+1.62%)
Nov 22, 2024	10.99	11.12	10.95	11.11	202,344	+0.06(+0.54%)
Nov 21, 2024	11.01	11.06	10.95	11.05	354,247	-0.13(-1.16%)
Nov 20, 2024	11.17	11.22	11.11	11.18	288,983	-0.13(-1.15%)
Nov 19, 2024	11.14	11.36	11.12	11.31	272,527	-0.07(-0.62%)
Nov 18, 2024	11.38	11.44	11.35	11.38	301,301	+0.01(+0.09%)
Nov 15, 2024	11.40	11.42	11.33	11.37	307,356	+0.22(+1.97%)
Nov 14, 2024	11.17	11.21	11.10	11.15	243,853	+0.02(+0.18%)
Nov 13, 2024	11.23	11.23	11.05	11.13	278,293	-0.11(-0.98%)
Nov 12, 2024	11.40	11.41	11.16	11.24	370,413	-0.51(-4.34%)
Nov 11, 2024	11.80	11.86	11.70	11.75	226,338	+0.16(+1.38%)
Nov 08, 2024	11.73	11.73	11.53	11.59	245,428	-0.73(-5.93%)
Nov 07, 2024	12.31	12.36	12.28	12.32	186,701	+0.53(+4.50%)
Nov 06, 2024	11.81	11.85	11.69	11.79	147,977	-0.20(-1.67%)
Nov 05, 2024	11.97	12.01	11.93	11.99	110,526	-0.19(-1.56%)
Nov 04, 2024	12.28	12.29	12.16	12.18	98,960	-0.09(-0.69%)
Nov 01, 2024	12.20	12.32	12.19	12.27	67,376	+0.21(+1.78%)
Oct 31, 2024	12.10	12.14	12.02	12.05	134,639	+0.04(+0.33%)
Oct 30, 2024	11.96	12.15	11.94	12.01	173,651	-0.18(-1.48%)
Oct 29, 2024	12.26	12.27	12.13	12.19	123,187	-0.19(-1.53%)
Oct 28, 2024	12.38	12.46	12.33	12.38	85,863	+0.00(+0.00%)
Oct 25, 2024	12.43	12.47	12.36	12.38	72,907	-0.05(-0.40%)
Oct 24, 2024	12.49	12.49	12.36	12.43	195,764	+0.08(+0.65%)
Oct 23, 2024	12.35	12.43	12.31	12.35	156,295	-0.10(-0.80%)
Oct 22, 2024	12.46	12.52	12.44	12.45	425,839	-0.09(-0.72%)
Oct 21, 2024	12.59	12.63	12.51	12.54	90,053	-0.13(-1.03%)
Oct 18, 2024	12.72	12.73	12.66	12.67	144,026	+0.25(+2.01%)
Oct 17, 2024	12.50	12.50	12.41	12.42	88,445	-0.12(-0.96%)
Oct 16, 2024	12.50	12.56	12.47	12.54	51,665	+0.10(+0.80%)
Oct 15, 2024	12.46	12.55	12.45	12.44	149,348	-0.23(-1.82%)
Oct 14, 2024	12.69	12.69	12.35	12.67	100,518	-0.20(-1.55%)
Oct 11, 2024	12.70	12.90	12.70	12.87	55,621	-0.04(-0.29%)
Oct 10, 2024	12.92	12.94	12.85	12.91	89,126	-0.01(-0.10%)
Oct 09, 2024	12.82	12.96	12.82	12.92	59,843	+0.14(+1.10%)
Oct 08, 2024	12.80	12.94	12.73	12.78	111,929	-0.39(-2.96%)
Oct 07, 2024	13.02	13.26	13.02	13.17	116,101	-0.07(-0.53%)
Oct 04, 2024	13.23	13.30	13.14	13.24	89,245	+0.21(+1.61%)
Oct 03, 2024	13.03	13.06	12.99	13.03	57,675	+0.03(+0.24%)
Oct 02, 2024	13.00	13.03	12.79	13.00	143,822	+0.07(+0.53%)