Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

BASF SE (0BFA.IL)

41.50

-2.08

(-4.77%)

At close: April 4 at 5:45:05 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	42.93	44.18	40.53	41.50	41.50	415,028
Apr 3, 2025	44.71	45.38	43.38	43.58	43.58	325,017
Apr 2, 2025	45.98	46.46	45.65	46.01	46.01	1,960,628
Apr 1, 2025	46.04	46.65	45.92	46.48	46.48	333,208
Mar 31, 2025	46.43	46.56	45.08	45.52	45.52	1,772,474
Mar 28, 2025	47.72	48.42	47.38	47.79	47.79	1,066,850
Mar 27, 2025	48.48	49.04	47.80	47.88	47.88	2,078,105
Mar 26, 2025	50.62	50.64	49.53	49.97	49.97	1,332,162
Mar 25, 2025	50.28	50.45	49.67	50.28	50.28	1,267,713
Mar 24, 2025	51.24	51.30	50.02	50.47	50.47	382,306
Mar 21, 2025	50.24	50.50	49.60	50.12	50.12	2,289,365
Mar 20, 2025	52.06	52.13	50.21	50.69	50.69	1,997,774
Mar 19, 2025	52.56	52.73	51.67	51.98	51.98	599,453
Mar 18, 2025	53.06	53.68	52.91	53.18	53.18	1,628,781
Mar 17, 2025	53.02	53.04	52.11	52.49	52.49	730,248
Mar 14, 2025	51.53	53.94	51.34	52.97	52.97	304,165
Mar 13, 2025	50.67	51.73	50.45	51.24	51.24	1,003,157
Mar 12, 2025	51.64	51.84	50.47	51.07	51.07	871,654
Mar 11, 2025	52.69	53.53	50.20	50.38	50.38	1,359,312
Mar 10, 2025	54.23	54.66	52.20	52.78	52.78	1,789,938
Mar 7, 2025	54.03	54.24	52.50	53.63	53.63	721,055
Mar 6, 2025	54.02	55.07	52.77	54.67	54.67	3,282,433
Mar 5, 2025	50.10	53.70	48.39	53.18	53.18	1,604,777
Mar 4, 2025	49.40	49.46	48.13	48.52	48.52	771,744
Mar 3, 2025	48.67	51.21	48.35	50.24	50.24	1,743,107
Feb 28, 2025	48.02	49.99	47.46	49.42	49.42	803,849
Feb 27, 2025	49.04	49.45	48.26	48.41	48.41	749,936
Feb 26, 2025	48.93	49.87	48.92	49.65	49.65	1,067,410
Feb 25, 2025	48.52	48.97	48.32	48.92	48.92	648,063
Feb 24, 2025	49.96	50.02	48.51	48.76	48.76	146,215
Feb 21, 2025	48.26	49.10	48.18	48.86	48.86	1,373,971
Feb 20, 2025	48.35	48.97	47.80	48.06	48.06	239,426
Feb 19, 2025	50.00	50.02	47.65	48.10	48.10	880,008
Feb 18, 2025	50.30	50.58	49.81	50.24	50.24	471,329
Feb 17, 2025	50.73	51.26	50.44	51.24	51.24	1,052,925
Feb 14, 2025	50.38	51.54	50.30	51.28	51.28	2,623,172
Feb 13, 2025	50.19	51.01	49.47	50.68	50.68	1,667,483
Feb 12, 2025	46.76	48.40	46.74	48.18	48.18	420,151
Feb 11, 2025	47.24	47.31	46.63	46.76	46.76	1,389,578
Feb 10, 2025	47.46	47.75	47.24	47.47	47.47	730,259
Feb 7, 2025	48.74	48.86	47.40	47.85	47.85	1,635,993
Feb 6, 2025	45.24	48.38	45.22	47.99	47.99	1,770,665
Feb 5, 2025	44.84	45.12	44.38	44.92	44.92	405,994
Feb 4, 2025	44.98	45.26	44.32	44.94	44.94	436,794
Feb 3, 2025	44.97	45.45	44.46	44.85	44.85	721,808
Jan 31, 2025	47.13	47.21	46.44	46.77	46.77	466,264
Jan 30, 2025	46.99	48.05	46.98	47.54	47.54	579,119
Jan 29, 2025	47.26	47.30	46.54	47.06	47.06	1,334,544
Jan 28, 2025	46.70	47.69	46.67	47.54	47.54	940,414
Jan 27, 2025	46.00	46.99	46.92	47.19	47.19	446,912
Jan 24, 2025	46.04	47.45	45.99	46.78	46.78	1,847,609
Jan 23, 2025	45.49	45.78	45.33	45.46	45.46	385,840
Jan 22, 2025	45.63	45.72	44.95	45.03	45.03	1,152,937
Jan 21, 2025	45.03	45.62	44.94	45.23	45.23	724,955
Jan 20, 2025	44.47	45.65	44.33	45.47	45.47	146,248
Jan 17, 2025	44.49	44.97	44.29	44.44	44.44	238,199
Jan 16, 2025	44.44	44.67	43.88	43.88	43.88	110,746
Jan 15, 2025	42.83	44.44	42.69	44.23	44.23	758,793
Jan 14, 2025	42.53	42.89	42.40	42.61	42.61	1,032,380
Jan 13, 2025	41.53	42.01	41.33	41.96	41.96	197,651
Jan 10, 2025	41.77	42.25	41.34	41.74	41.74	1,020,639
Jan 9, 2025	41.85	42.05	41.53	41.77	41.77	157,792
Jan 8, 2025	42.32	42.56	41.74	42.18	42.18	890,564
Jan 7, 2025	42.13	42.64	41.88	42.27	42.27	113,993
Jan 6, 2025	41.73	42.78	41.56	42.08	42.08	404,906
Jan 3, 2025	42.63	42.69	41.47	41.60	41.60	183,338
Jan 2, 2025	42.70	43.35	42.37	42.49	42.49	73,688
Dec 31, 2024	42.53	42.53	42.53	42.53	42.53	-
Dec 30, 2024	42.46	42.71	42.30	42.53	42.53	67,638
Dec 27, 2024	42.24	42.78	42.19	42.53	42.53	122,791
Dec 24, 2024	42.45	42.45	42.45	42.45	42.45	-
Dec 23, 2024	42.40	42.51	42.23	42.45	42.45	1,334,374
Dec 20, 2024	42.43	42.65	41.85	42.31	42.31	575,376
Dec 19, 2024	42.92	43.00	42.65	42.85	42.85	4,661,060
Dec 18, 2024	43.38	43.63	43.14	43.29	43.29	1,345,944
Dec 17, 2024	43.38	43.90	43.26	43.82	43.82	117,254
Dec 16, 2024	44.48	44.56	43.51	43.54	43.54	486,560
Dec 13, 2024	45.06	45.08	44.42	44.62	44.62	2,924,411
Dec 12, 2024	45.19	45.72	45.01	45.17	45.17	540,573
Dec 11, 2024	44.79	45.10	44.63	44.91	44.91	2,979,383
Dec 10, 2024	44.70	45.12	44.44	44.90	44.90	1,688,862
Dec 9, 2024	44.76	45.59	44.58	45.41	45.41	1,180,954
Dec 6, 2024	43.71	44.22	43.67	44.00	44.00	490,443
Dec 5, 2024	43.44	43.77	43.15	43.44	43.44	3,342,553
Dec 4, 2024	43.93	44.22	43.28	43.35	43.35	161,561
Dec 3, 2024	43.79	44.09	43.51	43.90	43.90	284,740
Dec 2, 2024	42.74	43.43	42.51	43.21	43.21	703,881
Nov 29, 2024	42.11	42.46	41.92	42.27	42.27	483,152
Nov 28, 2024	42.29	42.51	41.83	42.10	42.10	168,638
Nov 27, 2024	42.28	42.31	41.69	41.79	41.79	78,518
Nov 26, 2024	42.58	42.69	42.12	42.14	42.14	150,403
Nov 25, 2024	42.74	43.22	42.67	43.15	43.15	2,093,564
Nov 22, 2024	42.31	42.69	41.80	42.56	42.56	147,992
Nov 21, 2024	42.38	42.38	41.70	42.04	42.04	235,589
Nov 20, 2024	43.06	43.22	42.33	42.31	42.31	135,854
Nov 19, 2024	43.01	43.21	42.08	42.33	42.33	243,570
Nov 18, 2024	43.11	43.44	42.93	43.08	43.08	228,419
Nov 15, 2024	42.17	43.46	42.12	43.18	43.18	1,086,938
Nov 14, 2024	42.06	42.60	41.88	42.55	42.55	837,775
Nov 13, 2024	42.56	43.07	41.92	42.14	42.14	1,074,152
Nov 12, 2024	43.71	43.72	42.33	42.66	42.66	354,297
Nov 11, 2024	44.26	44.90	44.06	44.19	44.19	347,316
Nov 8, 2024	45.78	45.83	43.38	43.69	43.69	604,756
Nov 7, 2024	44.22	46.04	44.15	45.81	45.81	642,319
Nov 6, 2024	44.07	45.69	43.74	43.90	43.90	171,645
Nov 5, 2024	45.24	45.26	43.88	43.93	43.93	358,066
Nov 4, 2024	45.45	45.54	45.01	45.25	45.25	252,468
Nov 1, 2024	44.43	45.56	44.37	45.45	45.45	129,385
Oct 31, 2024	44.32	44.94	43.97	44.67	44.67	105,064
Oct 30, 2024	45.01	45.85	44.30	44.86	44.86	275,996
Oct 29, 2024	45.92	46.10	45.08	45.52	45.52	2,719,910
Oct 28, 2024	46.61	46.64	45.66	46.22	46.22	126,262
Oct 25, 2024	46.06	46.28	45.87	46.03	46.03	329,803
Oct 24, 2024	46.13	46.92	45.97	46.13	46.13	146,821
Oct 23, 2024	46.20	46.53	46.00	46.01	46.01	136,696
Oct 22, 2024	46.28	46.49	46.12	46.12	46.12	937,080
Oct 21, 2024	46.76	46.96	46.40	46.62	46.62	495,539
Oct 18, 2024	46.26	47.10	46.27	46.99	46.99	871,724
Oct 17, 2024	46.29	46.53	45.95	45.98	45.98	724,298
Oct 16, 2024	45.74	46.35	45.44	46.20	46.20	775,843
Oct 15, 2024	46.56	46.60	45.30	45.88	45.88	988,584
Oct 14, 2024	46.88	47.08	45.96	46.27	46.27	653,789
Oct 11, 2024	47.15	47.28	46.97	47.13	47.13	282,102
Oct 10, 2024	47.53	47.72	47.17	47.54	47.54	310,200
Oct 9, 2024	46.55	47.44	46.51	47.20	47.20	891,655
Oct 8, 2024	47.05	47.52	46.46	46.66	46.66	456,805
Oct 7, 2024	48.29	48.42	47.74	48.02	48.02	435,879
Oct 4, 2024	47.46	48.59	47.44	48.10	48.10	1,194,920
Oct 3, 2024	47.21	47.53	46.99	47.38	47.38	565,167
Oct 2, 2024	46.82	47.25	46.71	46.83	46.83	198,618
Oct 1, 2024	47.79	47.81	46.65	46.99	46.99	2,471,701
Sep 30, 2024	47.84	48.00	47.12	47.31	47.31	698,539
Sep 27, 2024	45.48	48.46	45.42	48.00	48.00	1,885,213
Sep 26, 2024	44.50	45.29	43.90	44.87	44.87	1,512,795
Sep 25, 2024	45.81	45.96	45.19	45.46	45.46	520,286
Sep 24, 2024	45.73	46.01	45.49	45.71	45.71	605,435
Sep 23, 2024	46.07	46.10	44.88	45.18	45.18	800,499
Sep 20, 2024	46.63	46.64	46.02	46.50	46.50	416,882
Sep 19, 2024	46.19	46.84	45.91	46.71	46.71	2,580,708
Sep 18, 2024	44.24	46.95	44.03	45.53	45.53	636,959
Sep 17, 2024	43.79	44.66	43.54	44.51	44.51	269,158
Sep 16, 2024	43.49	43.63	43.24	43.46	43.46	1,518,805
Sep 13, 2024	42.99	43.87	42.99	43.61	43.61	1,189,468
Sep 12, 2024	43.06	43.35	42.40	42.70	42.70	651,398
Sep 11, 2024	42.69	46.65	42.41	42.76	42.76	1,121,992
Sep 10, 2024	43.44	43.58	42.37	42.78	42.78	204,690
Sep 9, 2024	43.82	43.86	43.36	43.56	43.56	538,916
Sep 6, 2024	44.58	44.60	43.42	43.85	43.85	96,173
Sep 5, 2024	44.31	45.26	44.26	45.01	45.01	218,203
Sep 4, 2024	44.09	44.68	43.96	44.41	44.41	2,013,570
Sep 3, 2024	45.36	45.41	44.46	44.75	44.75	212,072
Sep 2, 2024	45.88	45.96	45.05	45.37	45.37	302,677
Aug 30, 2024	45.80	46.13	45.72	46.03	46.03	111,573
Aug 29, 2024	45.75	45.90	45.27	45.72	45.72	655,967
Aug 28, 2024	45.24	45.53	45.15	45.28	45.28	119,007
Aug 27, 2024	45.17	45.65	45.12	45.58	45.58	275,883
Aug 23, 2024	44.66	45.03	44.56	44.88	44.88	35,624
Aug 22, 2024	44.10	46.10	44.01	44.53	44.53	611,067
Aug 21, 2024	43.37	47.46	43.35	44.24	44.24	577,199
Aug 20, 2024	43.12	43.53	40.63	43.37	43.37	340,871
Aug 19, 2024	42.53	47.86	42.47	43.22	43.22	414,380
Aug 16, 2024	42.27	42.68	42.19	42.41	42.41	567,868
Aug 15, 2024	41.45	42.20	41.31	42.03	42.03	797,060
Aug 14, 2024	41.59	41.65	41.15	41.54	41.54	441,617
Aug 13, 2024	41.42	41.57	41.19	41.31	41.31	45,186
Aug 12, 2024	41.46	41.69	41.26	41.51	41.51	262,199
Aug 9, 2024	41.58	41.79	41.26	41.63	41.63	191,226
Aug 8, 2024	41.25	46.10	40.90	41.22	41.22	130,310
Aug 7, 2024	41.03	47.46	41.00	41.92	41.92	558,802
Aug 6, 2024	41.17	41.76	40.42	40.98	40.98	503,178
Aug 5, 2024	41.14	47.86	40.19	40.76	40.76	152,253
Aug 2, 2024	42.10	52.39	41.63	41.96	41.96	250,467
Aug 1, 2024	42.88	48.97	42.08	42.38	42.38	2,429,084
Jul 31, 2024	42.79	43.21	42.60	43.05	43.05	106,488
Jul 30, 2024	42.92	43.31	42.50	42.97	42.97	112,859
Jul 29, 2024	43.91	43.97	42.51	42.98	42.98	195,841
Jul 26, 2024	43.86	48.97	43.11	43.59	43.59	2,625,192
Jul 25, 2024	44.49	46.10	43.68	44.72	44.72	486,206
Jul 24, 2024	44.46	47.46	44.28	44.50	44.50	830,629
Jul 23, 2024	44.73	44.85	44.35	44.80	44.80	79,233
Jul 22, 2024	44.35	47.86	44.19	44.87	44.87	1,014,958
Jul 19, 2024	44.32	45.15	44.00	44.35	44.35	811,031
Jul 18, 2024	45.40	45.67	44.46	45.23	45.23	204,152
Jul 17, 2024	43.82	45.15	43.26	44.97	44.97	1,530,015
Jul 16, 2024	43.53	43.99	43.24	43.51	43.51	1,396,394
Jul 15, 2024	44.64	45.02	43.64	43.79	43.79	1,264,091
Jul 12, 2024	44.28	44.79	43.56	44.38	44.38	371,244
Jul 11, 2024	43.92	44.33	43.64	43.95	43.95	310,569
Jul 10, 2024	44.08	44.47	43.47	43.88	43.88	338,730
Jul 9, 2024	44.89	45.44	43.35	44.11	44.11	306,167
Jul 8, 2024	44.99	45.55	44.76	45.01	45.01	607,100
Jul 5, 2024	45.43	45.92	44.99	45.28	45.28	85,305
Jul 4, 2024	45.22	45.55	44.80	45.31	45.31	114,191
Jul 3, 2024	44.88	45.39	44.34	45.04	45.04	162,059
Jul 2, 2024	44.35	44.81	44.06	44.50	44.50	320,701
Jul 1, 2024	45.72	45.92	44.35	44.64	44.64	379,508
Jun 28, 2024	45.60	45.86	45.07	45.19	45.19	57,051
Jun 27, 2024	45.30	45.79	45.22	45.26	45.26	463,514
Jun 26, 2024	46.53	46.58	45.15	45.16	45.16	232,066
Jun 25, 2024	46.13	46.41	45.82	46.27	46.27	852,799
Jun 24, 2024	45.21	46.30	44.94	46.31	46.31	320,155
Jun 21, 2024	45.47	45.81	45.01	45.41	45.41	2,160,267
Jun 20, 2024	44.95	45.54	44.64	45.39	45.39	914,661
Jun 19, 2024	44.94	45.21	44.85	45.14	45.14	56,057
Jun 18, 2024	45.13	45.23	44.80	45.00	45.00	690,985
Jun 17, 2024	44.72	44.90	44.58	44.69	44.69	912,007
Jun 14, 2024	45.72	45.72	44.53	44.85	44.85	171,105
Jun 13, 2024	46.21	46.26	45.41	45.69	45.69	321,616
Jun 12, 2024	46.70	46.94	46.15	46.47	46.47	752,895
Jun 11, 2024	46.29	46.53	45.97	46.36	46.36	325,880
Jun 10, 2024	46.67	46.69	46.10	46.33	46.33	988,821
Jun 7, 2024	47.03	47.37	46.40	46.58	46.58	1,925,294
Jun 6, 2024	47.21	47.51	46.73	47.19	47.19	884,696
Jun 5, 2024	47.53	47.78	47.06	47.16	47.16	376,571
Jun 4, 2024	47.85	47.87	46.80	47.57	47.57	465,973
Jun 3, 2024	48.84	48.94	47.89	48.24	48.24	115,496
May 31, 2024	48.19	48.45	47.79	48.29	48.29	123,706
May 30, 2024	47.22	48.08	46.92	47.88	47.88	122,966
May 29, 2024	48.03	48.10	47.17	47.62	47.62	266,881
May 28, 2024	48.67	48.92	47.97	48.31	48.31	177,894
May 24, 2024	48.07	48.84	47.69	48.17	48.17	1,218,697
May 23, 2024	48.33	48.83	48.01	48.72	48.72	217,931
May 22, 2024	48.98	49.32	48.20	48.33	48.33	609,483
May 21, 2024	49.21	49.54	48.82	49.03	49.03	1,590,144
May 20, 2024	49.16	49.45	48.53	49.17	49.17	384,307
May 17, 2024	48.90	49.08	48.63	48.92	48.92	513,665
May 16, 2024	49.60	49.86	48.97	49.38	49.38	1,960,628
May 15, 2024	49.45	50.07	48.40	49.76	49.76	1,690,518
May 14, 2024	48.88	49.40	48.64	49.13	49.13	454,145
May 13, 2024	48.85	49.19	48.42	48.72	48.72	703,851
May 10, 2024	49.98	50.21	48.71	49.17	49.17	2,429,879
May 9, 2024	49.44	49.85	49.15	49.48	49.48	642,428
May 8, 2024	50.16	51.27	49.35	49.66	49.66	2,640,492
May 7, 2024	49.60	50.06	49.18	49.77	49.77	628,357
May 3, 2024	48.83	49.47	48.47	49.32	49.32	314,958
May 2, 2024	48.84	48.87	48.81	48.88	48.88	2,463,435
May 1, 2024	49.15	49.15	49.15	49.50	49.50	40,187
Apr 30, 2024	49.52	49.78	48.42	49.50	49.50	2,644,642
Apr 29, 2024	48.97	49.19	48.08	48.85	48.85	330,419
Apr 26, 2024	3.40 Dividend
Apr 26, 2024	48.26	49.98	47.91	48.54	48.54	1,206,255
Apr 25, 2024	51.91	52.30	50.32	50.61	47.21	3,763,758
Apr 24, 2024	51.17	51.47	50.70	51.16	47.72	1,058,932
Apr 23, 2024	51.52	51.91	50.62	50.87	47.45	1,892,586
Apr 22, 2024	51.13	51.25	50.16	50.78	47.37	781,990
Apr 19, 2024	50.51	51.38	49.76	50.25	46.87	3,034,843
Apr 18, 2024	51.20	51.53	50.54	50.78	47.36	6,301,068
Apr 17, 2024	50.62	51.38	50.04	50.72	47.31	932,607
Apr 16, 2024	51.01	52.02	50.29	50.59	47.19	1,084,419
Apr 15, 2024	51.71	52.14	51.25	51.67	48.20	2,777,870
Apr 12, 2024	52.67	52.90	51.44	51.59	48.12	1,264,105
Apr 11, 2024	53.85	54.10	51.80	52.34	48.82	1,947,653
Apr 10, 2024	53.67	54.08	52.84	53.72	50.11	2,557,188
Apr 9, 2024	54.08	54.37	53.43	53.78	50.17	688,405
Apr 8, 2024	54.02	54.35	53.50	54.05	50.42	563,358
Apr 5, 2024	54.00	55.22	51.78	54.17	50.53	510,104
Apr 4, 2024	54.45	54.93	54.12	54.79	51.11	281,529

SLMNP A. Schulman, Inc.

901.00

0.00%

SHECY Shin-Etsu Chemical Co., Ltd.

12.46

-1.58%

4063.T Shin-Etsu Chemical Co., Ltd.

3,894.00

-5.39%

SOLB.BR Solvay SA

30.32

-3.22%

BAK Braskem S.A.

3.3200

-8.54%

DOW Dow Inc.

28.20

-10.36%