XETRA - Delayed Quote EUR
BASF SE (BAS.DE)
At close: October 31 at 5:39 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 31, 2024 | 44.31 | 44.94 | 43.92 | 44.65 | 44.65 | 2,321,070 |
Oct 30, 2024 | 45.01 | 45.87 | 44.26 | 44.52 | 44.52 | 2,891,506 |
Oct 29, 2024 | 45.90 | 46.10 | 45.09 | 45.28 | 45.28 | 2,052,531 |
Oct 28, 2024 | 46.60 | 46.62 | 45.65 | 45.85 | 45.85 | 2,381,806 |
Oct 25, 2024 | 46.03 | 46.31 | 45.85 | 46.17 | 46.17 | 1,460,333 |
Oct 24, 2024 | 46.11 | 46.92 | 45.94 | 46.03 | 46.03 | 1,520,695 |
Oct 23, 2024 | 46.22 | 46.53 | 45.99 | 46.04 | 46.04 | 1,261,046 |
Oct 22, 2024 | 46.26 | 46.49 | 46.07 | 46.40 | 46.40 | 1,283,091 |
Oct 21, 2024 | 46.75 | 46.97 | 46.39 | 46.53 | 46.53 | - |
Oct 18, 2024 | 46.28 | 47.11 | 46.18 | 46.99 | 46.99 | 2,914,931 |
Oct 17, 2024 | 46.20 | 46.53 | 45.86 | 46.21 | 46.21 | 1,742,935 |
Oct 16, 2024 | 45.72 | 46.37 | 45.44 | 46.32 | 46.32 | 1,679,825 |
Oct 15, 2024 | 46.53 | 46.57 | 45.30 | 45.92 | 45.92 | 3,193,553 |
Oct 14, 2024 | 46.88 | 47.17 | 45.97 | 46.55 | 46.55 | 2,745,729 |
Oct 11, 2024 | 47.06 | 47.29 | 46.96 | 47.24 | 47.24 | 1,456,599 |
Oct 10, 2024 | 47.49 | 47.72 | 47.14 | 47.33 | 47.33 | 1,435,777 |
Oct 9, 2024 | 46.54 | 47.46 | 46.53 | 47.38 | 47.38 | 1,970,205 |
Oct 8, 2024 | 47.01 | 47.40 | 46.46 | 46.58 | 46.58 | 3,405,552 |
Oct 7, 2024 | 48.29 | 48.44 | 47.72 | 48.33 | 48.33 | 1,654,271 |
Oct 4, 2024 | 47.44 | 48.60 | 47.40 | 48.24 | 48.24 | 3,062,830 |
Oct 3, 2024 | 47.21 | 47.54 | 46.96 | 47.47 | 47.47 | 1,889,288 |
Oct 2, 2024 | 46.91 | 47.28 | 46.69 | 47.24 | 47.24 | 2,036,464 |
Oct 1, 2024 | 47.80 | 47.81 | 46.62 | 46.91 | 46.91 | 2,988,974 |
Sep 30, 2024 | 47.83 | 48.01 | 47.13 | 47.56 | 47.56 | 2,712,562 |
Sep 27, 2024 | 45.45 | 48.46 | 45.44 | 48.28 | 48.28 | 7,285,664 |
Sep 26, 2024 | 44.43 | 45.29 | 43.88 | 45.29 | 45.29 | 4,888,080 |
Sep 25, 2024 | 45.81 | 45.98 | 45.13 | 45.33 | 45.33 | 2,225,710 |
Sep 24, 2024 | 45.69 | 46.03 | 45.47 | 45.70 | 45.70 | 1,799,998 |
Sep 23, 2024 | 46.10 | 46.16 | 44.83 | 45.15 | 45.15 | 2,298,730 |
Sep 20, 2024 | 46.64 | 46.69 | 46.02 | 46.02 | 46.02 | 4,952,548 |
Sep 19, 2024 | 46.19 | 46.85 | 45.88 | 46.80 | 46.80 | 3,367,722 |
Sep 18, 2024 | 44.30 | 46.95 | 44.00 | 45.44 | 45.44 | 4,100,814 |
Sep 17, 2024 | 43.77 | 44.67 | 43.53 | 44.38 | 44.38 | 2,219,200 |
Sep 16, 2024 | 43.48 | 43.65 | 43.24 | 43.56 | 43.56 | 1,145,981 |
Sep 13, 2024 | 42.99 | 43.88 | 42.83 | 43.60 | 43.60 | 2,023,882 |
Sep 12, 2024 | 43.06 | 43.38 | 42.38 | 42.70 | 42.70 | 1,929,404 |
Sep 11, 2024 | 42.69 | 43.00 | 42.40 | 42.77 | 42.77 | 1,603,116 |
Sep 10, 2024 | 43.40 | 43.58 | 42.37 | 42.49 | 42.49 | 2,745,321 |
Sep 9, 2024 | 43.79 | 43.90 | 43.37 | 43.58 | 43.58 | 1,640,424 |
Sep 6, 2024 | 44.60 | 44.70 | 43.42 | 43.42 | 43.42 | 2,188,020 |
Sep 5, 2024 | 44.30 | 45.26 | 44.25 | 44.71 | 44.71 | 1,668,849 |
Sep 4, 2024 | 44.05 | 44.69 | 44.03 | 44.52 | 44.52 | 1,213,249 |
Sep 3, 2024 | 45.36 | 45.44 | 44.47 | 44.49 | 44.49 | 2,076,150 |
Sep 2, 2024 | 45.92 | 45.92 | 45.06 | 45.58 | 45.58 | 1,683,479 |
Aug 30, 2024 | 45.78 | 46.13 | 45.71 | 45.85 | 45.85 | 2,091,012 |
Aug 29, 2024 | 45.27 | 45.93 | 45.20 | 45.72 | 45.72 | 1,758,795 |
Aug 28, 2024 | 45.21 | 45.53 | 45.15 | 45.19 | 45.19 | 1,196,245 |
Aug 27, 2024 | 45.15 | 45.69 | 45.04 | 45.20 | 45.20 | 1,308,448 |
Aug 26, 2024 | 44.85 | 45.11 | 44.61 | 44.97 | 44.97 | 844,295 |
Aug 23, 2024 | 44.68 | 45.04 | 44.52 | 44.95 | 44.95 | 1,600,265 |
Aug 22, 2024 | 44.10 | 44.58 | 43.99 | 44.44 | 44.44 | 1,767,293 |
Aug 21, 2024 | 43.40 | 44.36 | 43.38 | 44.16 | 44.16 | 2,048,983 |
Aug 20, 2024 | 43.12 | 43.53 | 43.09 | 43.35 | 43.35 | 1,567,488 |
Aug 19, 2024 | 42.50 | 43.28 | 42.50 | 43.08 | 43.08 | 1,523,788 |
Aug 16, 2024 | 42.27 | 42.68 | 42.19 | 42.55 | 42.55 | 2,334,131 |
Aug 15, 2024 | 41.46 | 42.21 | 41.31 | 42.13 | 42.13 | 1,813,403 |
Aug 14, 2024 | 41.60 | 41.69 | 41.13 | 41.21 | 41.21 | 1,405,077 |
Aug 13, 2024 | 41.42 | 41.58 | 41.16 | 41.46 | 41.46 | 1,279,727 |
Aug 12, 2024 | 41.46 | 41.71 | 41.26 | 41.28 | 41.28 | 1,574,088 |
Aug 9, 2024 | 41.58 | 41.80 | 41.22 | 41.37 | 41.37 | 1,381,772 |
Aug 8, 2024 | 41.25 | 41.61 | 40.88 | 41.58 | 41.58 | 1,408,462 |
Aug 7, 2024 | 41.03 | 41.95 | 40.96 | 41.60 | 41.60 | 2,088,824 |
Aug 6, 2024 | 41.10 | 41.21 | 40.40 | 40.87 | 40.87 | 2,464,106 |
Aug 5, 2024 | 41.00 | 41.19 | 40.17 | 40.84 | 40.84 | 3,637,304 |
Aug 2, 2024 | 42.10 | 42.26 | 41.62 | 41.77 | 41.77 | 2,592,574 |
Aug 1, 2024 | 42.83 | 42.92 | 42.07 | 42.32 | 42.32 | 2,301,541 |
Jul 31, 2024 | 42.76 | 43.23 | 42.61 | 43.10 | 43.10 | 1,586,635 |
Jul 30, 2024 | 42.93 | 43.29 | 42.74 | 42.77 | 42.77 | 2,259,862 |
Jul 29, 2024 | 43.82 | 44.09 | 42.51 | 43.00 | 43.00 | 2,966,542 |
Jul 26, 2024 | 43.70 | 44.01 | 43.08 | 43.74 | 43.74 | 3,167,496 |
Jul 25, 2024 | 44.47 | 44.85 | 43.67 | 44.77 | 44.77 | 2,757,070 |
Jul 24, 2024 | 44.43 | 44.80 | 44.26 | 44.80 | 44.80 | 1,379,380 |
Jul 23, 2024 | 44.70 | 44.88 | 44.35 | 44.76 | 44.76 | 1,306,074 |
Jul 22, 2024 | 44.32 | 44.98 | 44.17 | 44.82 | 44.82 | 1,354,952 |
Jul 19, 2024 | 44.85 | 44.94 | 43.99 | 44.10 | 44.10 | 2,876,610 |
Jul 18, 2024 | 45.40 | 45.43 | 44.99 | 45.23 | 45.23 | 1,697,586 |
Jul 17, 2024 | 43.82 | 45.18 | 43.78 | 45.11 | 45.11 | 2,722,737 |
Jul 16, 2024 | 43.53 | 43.88 | 43.35 | 43.81 | 43.81 | 1,284,261 |
Jul 15, 2024 | 44.65 | 44.75 | 43.64 | 43.64 | 43.64 | 2,531,989 |
Jul 12, 2024 | 44.28 | 44.79 | 44.16 | 44.65 | 44.65 | 1,748,703 |
Jul 11, 2024 | 43.88 | 44.36 | 43.78 | 44.12 | 44.12 | 1,856,281 |
Jul 10, 2024 | 44.06 | 44.15 | 43.44 | 43.67 | 43.67 | 2,083,894 |
Jul 9, 2024 | 44.88 | 45.33 | 44.10 | 44.21 | 44.21 | 1,908,931 |
Jul 8, 2024 | 44.98 | 45.56 | 44.76 | 44.94 | 44.94 | 1,452,290 |
Jul 5, 2024 | 45.44 | 45.93 | 44.99 | 45.12 | 45.12 | 1,431,802 |
Jul 4, 2024 | 45.24 | 45.55 | 45.08 | 45.45 | 45.45 | 1,042,141 |
Jul 3, 2024 | 44.90 | 45.40 | 44.66 | 45.26 | 45.26 | 1,527,871 |
Jul 2, 2024 | 44.31 | 44.85 | 44.13 | 44.72 | 44.72 | 1,772,814 |
Jul 1, 2024 | 45.67 | 45.80 | 44.34 | 44.39 | 44.39 | 2,056,544 |
Jun 28, 2024 | 45.58 | 45.86 | 45.13 | 45.19 | 45.19 | 1,920,031 |
Jun 27, 2024 | 45.29 | 45.85 | 45.22 | 45.35 | 45.35 | 1,341,204 |
Jun 26, 2024 | 46.55 | 46.60 | 45.13 | 45.21 | 45.21 | 2,105,747 |
Jun 25, 2024 | 46.17 | 46.41 | 46.03 | 46.41 | 46.41 | 2,596,920 |
Jun 24, 2024 | 45.15 | 46.32 | 45.14 | 46.16 | 46.16 | 2,647,221 |
Jun 21, 2024 | 45.47 | 45.62 | 44.99 | 45.15 | 45.15 | 5,439,408 |
Jun 20, 2024 | 44.95 | 45.56 | 44.88 | 45.54 | 45.54 | 1,987,824 |
Jun 19, 2024 | 44.94 | 45.21 | 44.82 | 44.94 | 44.94 | 1,108,280 |
Jun 18, 2024 | 45.12 | 45.24 | 44.79 | 45.04 | 45.04 | 1,386,650 |
Jun 17, 2024 | 44.72 | 44.96 | 44.54 | 44.84 | 44.84 | 1,362,195 |
Jun 14, 2024 | 45.70 | 45.77 | 44.51 | 44.58 | 44.58 | 2,832,491 |
Jun 13, 2024 | 46.22 | 46.25 | 45.41 | 45.62 | 45.62 | 2,427,558 |
Jun 12, 2024 | 46.67 | 46.82 | 46.42 | 46.48 | 46.48 | 1,490,382 |
Jun 11, 2024 | 46.25 | 46.51 | 46.16 | 46.44 | 46.44 | 1,995,419 |
Jun 10, 2024 | 46.69 | 46.69 | 46.08 | 46.15 | 46.15 | 2,406,897 |
Jun 7, 2024 | 47.10 | 47.10 | 46.40 | 46.80 | 46.80 | 1,754,696 |
Jun 6, 2024 | 47.23 | 47.33 | 46.72 | 46.98 | 46.98 | 1,878,615 |
Jun 5, 2024 | 47.50 | 47.58 | 47.06 | 47.18 | 47.18 | 1,445,629 |
Jun 4, 2024 | 47.81 | 47.89 | 46.96 | 47.35 | 47.35 | 1,910,642 |
Jun 3, 2024 | 48.83 | 48.92 | 47.88 | 47.94 | 47.94 | 1,344,058 |
May 31, 2024 | 48.20 | 48.41 | 48.03 | 48.41 | 48.41 | 4,055,815 |
May 30, 2024 | 47.24 | 48.08 | 47.17 | 48.08 | 48.08 | 1,877,818 |
May 29, 2024 | 48.02 | 48.13 | 47.17 | 47.24 | 47.24 | 2,198,036 |
May 28, 2024 | 48.66 | 48.80 | 47.97 | 48.22 | 48.22 | 2,255,720 |
May 27, 2024 | 48.35 | 48.76 | 48.25 | 48.76 | 48.76 | 1,081,805 |
May 24, 2024 | 48.01 | 48.38 | 47.69 | 48.22 | 48.22 | 2,226,321 |
May 23, 2024 | 48.30 | 48.84 | 48.26 | 48.44 | 48.44 | 1,971,457 |
May 22, 2024 | 49.03 | 49.06 | 48.20 | 48.40 | 48.40 | 2,037,959 |
May 21, 2024 | 49.19 | 49.54 | 48.85 | 49.15 | 49.15 | 2,132,840 |
May 20, 2024 | 49.21 | 49.38 | 49.03 | 49.26 | 49.26 | 1,177,236 |
May 17, 2024 | 48.92 | 49.10 | 48.64 | 48.88 | 48.88 | 2,985,467 |
May 16, 2024 | 49.56 | 49.62 | 48.94 | 49.08 | 49.08 | 2,030,853 |
May 15, 2024 | 49.50 | 50.07 | 49.38 | 49.64 | 49.64 | 1,911,647 |
May 14, 2024 | 48.95 | 49.42 | 48.63 | 49.36 | 49.36 | 1,779,574 |
May 13, 2024 | 48.88 | 49.04 | 48.64 | 49.04 | 49.04 | 3,026,731 |
May 10, 2024 | 49.99 | 50.06 | 48.69 | 48.81 | 48.81 | 3,296,127 |
May 9, 2024 | 49.42 | 49.85 | 49.40 | 49.84 | 49.84 | 1,288,317 |
May 8, 2024 | 50.08 | 50.26 | 49.35 | 49.51 | 49.51 | 2,129,964 |
May 7, 2024 | 49.60 | 50.08 | 49.38 | 50.08 | 50.08 | 3,392,286 |
May 6, 2024 | 49.10 | 49.71 | 48.92 | 49.48 | 49.48 | 1,827,034 |
May 3, 2024 | 48.85 | 49.48 | 48.48 | 49.07 | 49.07 | 2,243,383 |
May 2, 2024 | 48.81 | 49.08 | 48.60 | 48.65 | 48.65 | 2,935,787 |
Apr 30, 2024 | 49.47 | 49.69 | 49.03 | 49.15 | 49.15 | 3,715,748 |
Apr 29, 2024 | 48.99 | 49.20 | 48.60 | 49.06 | 49.06 | 3,076,225 |
Apr 26, 2024 | 3.40 Dividend | |||||
Apr 26, 2024 | 48.28 | 48.88 | 47.99 | 48.83 | 48.83 | 5,253,527 |
Apr 25, 2024 | 51.89 | 51.95 | 50.31 | 50.99 | 47.59 | 4,440,625 |
Apr 24, 2024 | 51.12 | 51.50 | 51.02 | 51.32 | 47.90 | 3,858,949 |
Apr 23, 2024 | 51.51 | 51.55 | 50.69 | 51.08 | 47.67 | 3,111,817 |
Apr 22, 2024 | 51.08 | 51.26 | 50.58 | 51.11 | 47.70 | 2,457,655 |
Apr 19, 2024 | 50.50 | 50.73 | 50.16 | 50.44 | 47.08 | 3,487,886 |
Apr 18, 2024 | 51.25 | 51.25 | 50.59 | 51.07 | 47.66 | 2,083,755 |
Apr 17, 2024 | 50.60 | 51.40 | 50.59 | 50.97 | 47.57 | 2,407,373 |
Apr 16, 2024 | 51.00 | 51.06 | 50.29 | 50.53 | 47.16 | 3,371,948 |
Apr 15, 2024 | 51.68 | 52.15 | 51.46 | 51.75 | 48.30 | 2,132,399 |
Apr 12, 2024 | 52.60 | 52.77 | 51.43 | 51.65 | 48.21 | 2,698,989 |
Apr 11, 2024 | 53.84 | 54.07 | 51.76 | 52.09 | 48.62 | 4,051,574 |
Apr 10, 2024 | 53.64 | 54.11 | 52.83 | 54.00 | 50.40 | 5,288,570 |
Apr 9, 2024 | 54.04 | 54.11 | 53.42 | 53.60 | 50.03 | 2,123,880 |
Apr 8, 2024 | 54.04 | 54.27 | 53.53 | 53.88 | 50.29 | 1,596,462 |
Apr 5, 2024 | 54.21 | 54.70 | 53.35 | 53.83 | 50.24 | 2,537,273 |
Apr 4, 2024 | 54.43 | 54.93 | 54.27 | 54.92 | 51.26 | 1,855,813 |
Apr 3, 2024 | 53.58 | 54.75 | 53.57 | 54.51 | 50.88 | 2,314,791 |
Apr 2, 2024 | 53.45 | 54.23 | 53.21 | 53.82 | 50.23 | 2,903,536 |
Mar 28, 2024 | 53.34 | 53.53 | 52.71 | 52.93 | 49.40 | 2,646,566 |
Mar 27, 2024 | 52.78 | 53.26 | 52.15 | 53.25 | 49.70 | 2,540,595 |
Mar 26, 2024 | 52.90 | 52.94 | 52.48 | 52.63 | 49.12 | 2,278,963 |
Mar 25, 2024 | 52.80 | 53.05 | 52.41 | 52.93 | 49.40 | 2,469,011 |
Mar 22, 2024 | 52.42 | 52.90 | 52.20 | 52.72 | 49.20 | 2,335,875 |
Mar 21, 2024 | 52.42 | 52.89 | 52.31 | 52.65 | 49.14 | 2,998,619 |
Mar 20, 2024 | 50.65 | 52.09 | 50.61 | 51.88 | 48.42 | 4,141,824 |
Mar 19, 2024 | 48.98 | 50.60 | 48.87 | 50.60 | 47.23 | 3,781,991 |
Mar 18, 2024 | 49.59 | 49.59 | 48.78 | 49.01 | 45.74 | 1,302,269 |
Mar 15, 2024 | 49.01 | 49.60 | 48.79 | 49.31 | 46.02 | 5,689,217 |
Mar 14, 2024 | 49.65 | 49.80 | 48.70 | 48.81 | 45.55 | 2,412,007 |
Mar 13, 2024 | 49.40 | 49.81 | 49.24 | 49.59 | 46.28 | 1,585,051 |
Mar 12, 2024 | 49.30 | 49.62 | 49.06 | 49.50 | 46.20 | 1,880,708 |
Mar 11, 2024 | 48.51 | 49.06 | 48.42 | 49.06 | 45.79 | 1,629,130 |
Mar 8, 2024 | 49.08 | 49.22 | 48.67 | 48.81 | 45.55 | 1,683,802 |
Mar 7, 2024 | 48.42 | 49.44 | 47.95 | 49.06 | 45.79 | 2,609,946 |
Mar 6, 2024 | 47.35 | 48.79 | 47.33 | 48.53 | 45.29 | 4,010,278 |
Mar 5, 2024 | 46.85 | 47.28 | 46.49 | 47.25 | 44.10 | 1,913,185 |
Mar 4, 2024 | 47.95 | 47.99 | 46.75 | 47.10 | 43.96 | 1,746,904 |
Mar 1, 2024 | 47.38 | 48.04 | 47.06 | 47.99 | 44.79 | 2,974,126 |
Feb 29, 2024 | 46.94 | 47.36 | 46.67 | 47.08 | 43.94 | 3,080,914 |
Feb 28, 2024 | 47.44 | 47.46 | 46.78 | 46.97 | 43.84 | 1,864,710 |
Feb 27, 2024 | 46.17 | 47.83 | 46.17 | 47.46 | 44.29 | 3,316,899 |
Feb 26, 2024 | 47.03 | 47.60 | 46.19 | 46.33 | 43.24 | 2,282,454 |
Feb 23, 2024 | 47.57 | 48.70 | 45.19 | 46.60 | 43.49 | 5,605,687 |
Feb 22, 2024 | 46.75 | 47.30 | 46.23 | 46.85 | 43.72 | 2,973,647 |
Feb 21, 2024 | 46.06 | 46.59 | 45.74 | 46.40 | 43.31 | 1,462,693 |
Feb 20, 2024 | 45.72 | 46.06 | 45.43 | 46.04 | 42.97 | 1,488,167 |
Feb 19, 2024 | 46.32 | 46.42 | 45.62 | 45.78 | 42.72 | 1,323,167 |
Feb 16, 2024 | 46.48 | 47.02 | 46.26 | 46.59 | 43.48 | 2,532,352 |
Feb 15, 2024 | 45.64 | 46.44 | 45.56 | 46.08 | 43.01 | 2,104,384 |
Feb 14, 2024 | 45.26 | 45.92 | 45.10 | 45.57 | 42.53 | 1,701,498 |
Feb 13, 2024 | 44.97 | 45.88 | 44.89 | 45.06 | 42.06 | 2,403,707 |
Feb 12, 2024 | 44.21 | 44.97 | 44.06 | 44.82 | 41.83 | 1,391,879 |
Feb 9, 2024 | 44.71 | 44.83 | 44.01 | 44.02 | 41.08 | 1,673,704 |
Feb 8, 2024 | 44.81 | 45.01 | 44.40 | 44.71 | 41.72 | 1,283,790 |
Feb 7, 2024 | 45.38 | 45.44 | 44.59 | 44.59 | 41.62 | 1,367,170 |
Feb 6, 2024 | 44.88 | 45.40 | 44.28 | 45.35 | 42.33 | 1,859,209 |
Feb 5, 2024 | 44.60 | 44.95 | 44.51 | 44.60 | 41.63 | 1,954,473 |
Feb 2, 2024 | 44.44 | 45.01 | 44.42 | 44.68 | 41.70 | 1,919,704 |
Feb 1, 2024 | 44.15 | 44.31 | 43.88 | 44.13 | 41.19 | 1,524,372 |
Jan 31, 2024 | 44.50 | 44.76 | 44.34 | 44.46 | 41.50 | 2,033,121 |
Jan 30, 2024 | 44.97 | 45.16 | 44.34 | 44.47 | 41.50 | 1,757,912 |
Jan 29, 2024 | 45.35 | 45.45 | 44.95 | 45.06 | 42.06 | 1,873,459 |
Jan 26, 2024 | 44.82 | 46.21 | 44.80 | 45.65 | 42.61 | 2,619,512 |
Jan 25, 2024 | 43.76 | 45.05 | 43.60 | 44.96 | 41.96 | 2,681,645 |
Jan 24, 2024 | 44.06 | 44.15 | 43.34 | 43.78 | 40.86 | 2,398,628 |
Jan 23, 2024 | 42.90 | 43.81 | 42.89 | 43.62 | 40.71 | 2,057,979 |
Jan 22, 2024 | 43.31 | 43.63 | 42.59 | 42.81 | 39.96 | 1,981,814 |
Jan 19, 2024 | 43.70 | 44.54 | 42.99 | 43.05 | 40.18 | 2,758,892 |
Jan 18, 2024 | 43.38 | 43.76 | 42.97 | 43.66 | 40.75 | 2,119,243 |
Jan 17, 2024 | 43.65 | 43.76 | 43.03 | 43.16 | 40.28 | 2,195,846 |
Jan 16, 2024 | 44.12 | 44.42 | 44.03 | 44.26 | 41.30 | 1,567,729 |
Jan 15, 2024 | 44.73 | 44.90 | 44.42 | 44.53 | 41.56 | 1,331,091 |
Jan 12, 2024 | 45.06 | 45.25 | 44.69 | 44.78 | 41.79 | 1,817,478 |
Jan 11, 2024 | 45.18 | 45.60 | 44.83 | 44.83 | 41.84 | 2,133,431 |
Jan 10, 2024 | 45.52 | 45.71 | 45.02 | 45.02 | 42.02 | 2,119,047 |
Jan 9, 2024 | 46.31 | 46.44 | 45.40 | 45.51 | 42.48 | 2,824,333 |
Jan 8, 2024 | 46.76 | 47.04 | 46.32 | 46.76 | 43.64 | 1,586,061 |
Jan 5, 2024 | 47.60 | 47.83 | 46.29 | 46.80 | 43.68 | 3,305,990 |
Jan 4, 2024 | 47.71 | 48.01 | 47.43 | 47.69 | 44.51 | 1,654,947 |
Jan 3, 2024 | 49.20 | 49.27 | 47.51 | 47.76 | 44.58 | 2,249,768 |
Jan 2, 2024 | 49.00 | 49.47 | 48.40 | 49.07 | 45.80 | 1,778,922 |
Dec 29, 2023 | 48.69 | 48.85 | 48.62 | 48.78 | 45.53 | 657,424 |
Dec 28, 2023 | 48.80 | 48.95 | 48.53 | 48.58 | 45.34 | 1,183,626 |
Dec 27, 2023 | 48.55 | 48.79 | 48.46 | 48.65 | 45.41 | 1,154,368 |
Dec 22, 2023 | 48.30 | 48.60 | 48.15 | 48.54 | 45.30 | 1,468,342 |
Dec 21, 2023 | 48.30 | 49.85 | 48.19 | 48.47 | 45.24 | 2,897,195 |
Dec 20, 2023 | 48.60 | 48.91 | 48.36 | 48.45 | 45.22 | 1,685,775 |
Dec 19, 2023 | 48.05 | 48.72 | 48.05 | 48.56 | 45.33 | 1,945,158 |
Dec 18, 2023 | 48.01 | 48.99 | 47.94 | 48.27 | 45.05 | 2,218,892 |
Dec 15, 2023 | 48.17 | 48.85 | 47.96 | 48.17 | 44.96 | 6,103,000 |
Dec 14, 2023 | 48.46 | 49.17 | 47.88 | 48.14 | 44.93 | 4,332,838 |
Dec 13, 2023 | 46.42 | 47.80 | 46.33 | 47.60 | 44.43 | 5,039,859 |
Dec 12, 2023 | 45.50 | 46.05 | 45.40 | 45.58 | 42.55 | 2,301,655 |
Dec 11, 2023 | 44.95 | 45.49 | 44.60 | 45.43 | 42.40 | 2,303,142 |
Dec 8, 2023 | 45.18 | 45.49 | 44.83 | 45.19 | 42.18 | 2,091,390 |
Dec 7, 2023 | 44.53 | 45.65 | 44.24 | 45.10 | 42.09 | 3,768,742 |
Dec 6, 2023 | 43.75 | 44.47 | 43.54 | 44.44 | 41.48 | 2,541,393 |
Dec 5, 2023 | 43.31 | 43.68 | 43.08 | 43.60 | 40.69 | 1,938,156 |
Dec 4, 2023 | 43.22 | 43.74 | 43.20 | 43.41 | 40.52 | 2,158,538 |
Dec 1, 2023 | 43.00 | 43.26 | 42.60 | 43.24 | 40.36 | 1,989,728 |
Nov 30, 2023 | 43.00 | 43.12 | 42.29 | 42.69 | 39.84 | 2,962,998 |
Nov 29, 2023 | 42.76 | 43.20 | 42.67 | 42.97 | 40.11 | 2,221,343 |
Nov 28, 2023 | 43.01 | 43.15 | 42.46 | 42.71 | 39.86 | 2,110,117 |
Nov 27, 2023 | 43.51 | 43.74 | 43.02 | 43.19 | 40.31 | 3,288,239 |
Nov 24, 2023 | 44.74 | 44.83 | 44.24 | 44.58 | 41.61 | 2,484,761 |
Nov 23, 2023 | 43.79 | 43.89 | 43.72 | 43.81 | 40.89 | 899,500 |
Nov 22, 2023 | 43.94 | 44.15 | 43.51 | 43.72 | 40.80 | 1,635,008 |
Nov 21, 2023 | 44.18 | 44.42 | 43.54 | 43.81 | 40.89 | 2,173,985 |
Nov 20, 2023 | 44.59 | 44.59 | 44.07 | 44.21 | 41.26 | 1,803,183 |
Nov 17, 2023 | 43.99 | 44.59 | 43.93 | 44.28 | 41.33 | 2,231,584 |
Nov 16, 2023 | 44.00 | 44.50 | 43.87 | 43.93 | 41.00 | 2,622,731 |
Nov 15, 2023 | 44.87 | 45.30 | 44.74 | 45.04 | 42.04 | 1,630,595 |
Nov 14, 2023 | 44.24 | 44.91 | 43.54 | 44.75 | 41.77 | 2,723,579 |
Nov 13, 2023 | 43.82 | 44.17 | 43.72 | 44.08 | 41.15 | 1,507,609 |
Nov 10, 2023 | 44.19 | 44.40 | 43.13 | 43.72 | 40.80 | 2,808,933 |
Nov 9, 2023 | 43.58 | 45.37 | 43.51 | 44.48 | 41.51 | 3,578,940 |
Nov 8, 2023 | 43.13 | 43.65 | 42.72 | 43.58 | 40.67 | 2,746,354 |
Nov 7, 2023 | 43.08 | 43.66 | 43.08 | 43.47 | 40.58 | 1,689,444 |
Nov 6, 2023 | 43.91 | 43.94 | 42.78 | 43.16 | 40.28 | 2,280,985 |
Nov 3, 2023 | 43.70 | 44.34 | 43.63 | 43.87 | 40.94 | 2,219,155 |
Nov 2, 2023 | 42.48 | 43.94 | 42.47 | 43.52 | 40.62 | 2,510,476 |
Nov 1, 2023 | 43.47 | 43.72 | 42.06 | 42.28 | 39.47 | 3,002,868 |
Oct 31, 2023 | 42.20 | 43.84 | 41.96 | 43.53 | 40.63 | 4,732,471 |
Related Tickers
CE Celanese Corporation
125.97
-0.83%
HUN Huntsman Corporation
22.00
-1.57%
DOW Dow Inc.
49.38
+0.08%
SYENS.BR Syensqo SA/NV
71.03
+0.04%
SOLB.BR Solvay SA
37.06
+0.08%
SGL.DE SGL Carbon SE
4.6850
-0.32%
OLN Olin Corporation
41.03
-0.24%
BAK Braskem S.A.
6.08
-0.82%
IBU.DE IBU-tec advanced materials AG
9.66
-2.42%
DESN.SW Dottikon ES Holding AG
237.50
0.00%