Basf SE (BAS)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/08/2026 |
2 215 100 |
1,03%
|
50,28
|
50,27
|
51,22
|
50,82
|
| 17/08/2026 |
2 190 900 |
-1,24%
|
50,68
|
50,24
|
51,05
|
50,30
|
| 14/08/2026 |
2 366 200 |
1,49%
|
50,18
|
50,05
|
51,04
|
50,93
|
| 13/08/2026 |
2 225 000 |
-1,88%
|
51,22
|
49,88
|
51,23
|
50,18
|
| 12/08/2026 |
2 171 600 |
-0,06%
|
51,22
|
50,82
|
51,52
|
51,14
|
| 11/08/2026 |
2 241 000 |
-0,52%
|
51,53
|
50,99
|
51,68
|
51,17
|
| 10/08/2026 |
2 059 600 |
0,14%
|
51,37
|
51,06
|
51,80
|
51,44
|
| 07/08/2026 |
2 032 200 |
0,43%
|
51,15
|
51,14
|
51,68
|
51,37
|
| 06/08/2026 |
1 919 100 |
1,01%
|
50,62
|
50,60
|
51,63
|
51,15
|
| 05/08/2026 |
2 037 900 |
0,36%
|
50,56
|
50,40
|
51,24
|
50,64
|
| 04/08/2026 |
2 204 500 |
-1,06%
|
50,99
|
50,27
|
51,52
|
50,46
|
| 03/08/2026 |
2 190 600 |
1,17%
|
50,42
|
50,19
|
51,52
|
51,00
|
| 31/07/2026 |
2 152 900 |
-1,49%
|
51,15
|
50,16
|
51,47
|
50,41
|
| 30/07/2026 |
2 038 200 |
1,11%
|
50,95
|
50,76
|
51,70
|
51,17
|
| 29/07/2026 |
2 209 100 |
3,61%
|
49,215
|
49,005
|
51,24
|
50,61
|
| 28/07/2026 |
2 452 000 |
1,17%
|
48,275
|
48,07
|
48,945
|
48,845
|
| 27/07/2026 |
2 366 000 |
-0,54%
|
48,79
|
47,915
|
48,79
|
48,28
|
| 24/07/2026 |
2 578 000 |
-0,23%
|
48,765
|
48,155
|
48,865
|
48,54
|
| 23/07/2026 |
2 588 000 |
-0,32%
|
48,77
|
48,605
|
49,895
|
48,65
|
| 22/07/2026 |
2 582 000 |
1,77%
|
48,15
|
48,015
|
49,315
|
48,805
|
| 21/07/2026 |
2 528 000 |
0,36%
|
48,02
|
47,625
|
48,26
|
47,955
|
| 20/07/2026 |
2 612 000 |
-1,27%
|
48,555
|
47,585
|
48,56
|
47,785
|
| 17/07/2026 |
2 598 000 |
0,13%
|
48,09
|
47,83
|
48,68
|
48,40
|
| 16/07/2026 |
2 554 000 |
0,76%
|
47,89
|
47,87
|
48,59
|
48,335
|
| 15/07/2026 |
2 492 000 |
-2,58%
|
49,21
|
47,075
|
49,36
|
47,97
|
| 14/07/2026 |
2 454 000 |
1,39%
|
48,71
|
48,705
|
50,17
|
49,24
|
| 13/07/2026 |
2 389 700 |
3,12%
|
47,35
|
47,34
|
49,02
|
48,565
|
| 10/07/2026 |
2 329 600 |
-0,56%
|
47,235
|
47,095
|
48,06
|
47,095
|
| 09/07/2026 |
2 512 200 |
-0,48%
|
47,655
|
47,09
|
47,75
|
47,36
|
| 08/07/2026 |
2 214 100 |
0,54%
|
47,435
|
47,395
|
48,185
|
47,59
|
| 07/07/2026 |
2 350 100 |
-0,29%
|
47,385
|
47,25
|
47,75
|
47,335
|
| 06/07/2026 |
2 525 700 |
-0,68%
|
47,485
|
47,29
|
48,00
|
47,475
|
| 03/07/2026 |
2 394 100 |
0,30%
|
47,775
|
47,485
|
48,065
|
47,80
|
| 02/07/2026 |
2 507 100 |
1,99%
|
46,665
|
46,585
|
47,815
|
47,655
|
| 01/07/2026 |
2 521 400 |
-0,10%
|
46,655
|
46,05
|
47,21
|
46,725
|
| 30/06/2026 |
2 509 900 |
-0,30%
|
46,99
|
46,455
|
47,15
|
46,77
|
| 29/06/2026 |
2 556 300 |
-1,41%
|
47,62
|
46,845
|
47,76
|
46,91
|
| 26/06/2026 |
2 395 500 |
-1,04%
|
47,915
|
47,57
|
48,53
|
47,58
|
| 25/06/2026 |
2 456 000 |
-1,34%
|
48,75
|
47,915
|
48,795
|
48,08
|
| 24/06/2026 |
2 620 000 |
-0,19%
|
48,76
|
48,605
|
49,635
|
48,735
|
| 23/06/2026 |
2 598 000 |
-0,42%
|
48,755
|
48,075
|
48,89
|
48,83
|
| 22/06/2026 |
2 578 600 |
0,42%
|
48,795
|
48,435
|
49,15
|
49,035
|
| 19/06/2026 |
2 412 000 |
0,90%
|
48,23
|
48,22
|
49,20
|
48,83
|
| 18/06/2026 |
2 400 400 |
-2,08%
|
49,355
|
48,02
|
49,54
|
48,395
|
| 17/06/2026 |
2 298 000 |
0,95%
|
48,96
|
48,70
|
49,96
|
49,425
|
| 16/06/2026 |
2 316 000 |
-0,27%
|
49,105
|
48,82
|
49,65
|
48,96
|
| 15/06/2026 |
2 458 000 |
-0,61%
|
49,33
|
48,81
|
49,935
|
49,095
|
| 12/06/2026 |
2 448 000 |
0,62%
|
49,105
|
48,475
|
49,455
|
49,395
|
| 11/06/2026 |
2 360 000 |
2,96%
|
48,555
|
48,445
|
49,275
|
49,09
|
| 10/06/2026 |
2 554 000 |
-1,92%
|
48,55
|
47,655
|
48,805
|
47,68
|
| 09/06/2026 |
2 376 000 |
-0,63%
|
48,755
|
48,025
|
48,76
|
48,615
|
| 08/06/2026 |
2 328 300 |
-3,39%
|
50,54
|
48,50
|
50,87
|
48,925
|
| 05/06/2026 |
1 989 000 |
0,26%
|
50,49
|
50,46
|
51,44
|
50,64
|
| 04/06/2026 |
2 092 500 |
0,30%
|
50,51
|
50,50
|
51,26
|
50,51
|
| 03/06/2026 |
2 107 200 |
-0,81%
|
50,92
|
50,35
|
50,93
|
50,36
|
| 02/06/2026 |
1 918 800 |
-0,41%
|
51,10
|
50,36
|
51,41
|
50,77
|
| 01/06/2026 |
2 168 400 |
0,69%
|
50,62
|
50,36
|
51,38
|
50,98
|
| 29/05/2026 |
1 926 700 |
0,00%
|
50,68
|
50,58
|
51,43
|
50,63
|
| 28/05/2026 |
2 014 100 |
-0,57%
|
50,69
|
50,49
|
51,26
|
50,63
|
| 27/05/2026 |
2 263 800 |
-0,76%
|
51,48
|
50,13
|
51,60
|
50,92
|
| 26/05/2026 |
2 322 200 |
0,55%
|
51,10
|
50,98
|
51,62
|
51,31
|
| 25/05/2026 |
2 191 900 |
-1,10%
|
51,71
|
50,78
|
51,73
|
51,03
|
| 22/05/2026 |
2 115 800 |
-0,86%
|
51,59
|
51,23
|
52,09
|
51,60
|
| 21/05/2026 |
2 217 800 |
1,84%
|
51,00
|
50,93
|
52,10
|
52,05
|
| 20/05/2026 |
2 137 100 |
-2,01%
|
51,96
|
51,03
|
52,51
|
51,11
|
| 19/05/2026 |
2 205 900 |
-1,70%
|
52,87
|
52,06
|
53,15
|
52,16
|
| 18/05/2026 |
1 954 900 |
1,14%
|
52,17
|
52,01
|
53,08
|
53,06
|
| 15/05/2026 |
2 128 300 |
-1,47%
|
52,71
|
52,46
|
53,33
|
52,46
|
| 14/05/2026 |
1 915 800 |
-0,82%
|
53,81
|
53,08
|
54,24
|
53,24
|
| 13/05/2026 |
2 014 000 |
0,81%
|
53,21
|
53,12
|
54,29
|
53,68
|
| 12/05/2026 |
2 126 000 |
-0,02%
|
53,19
|
53,00
|
53,87
|
53,25
|
| 11/05/2026 |
2 007 600 |
3,28%
|
51,49
|
51,49
|
53,98
|
53,26
|
| 08/05/2026 |
2 112 300 |
2,32%
|
50,58
|
50,39
|
51,77
|
51,57
|
| 07/05/2026 |
2 217 800 |
-3,84%
|
52,36
|
50,39
|
52,38
|
50,40
|
| 06/05/2026 |
2 091 500 |
-2,13%
|
53,48
|
51,52
|
53,95
|
52,41
|
| 05/05/2026 |
2 219 000 |
1,69%
|
52,55
|
52,50
|
53,72
|
53,55
|
| 04/05/2026 |
2 129 400 |
-3,57%
|
52,67
|
52,27
|
54,21
|
52,66
|
| 30/04/2026 |
2 170 200 |
2,06%
|
52,61
|
52,36
|
54,79
|
54,61
|
| 29/04/2026 |
2 169 800 |
-1,51%
|
54,39
|
53,40
|
54,87
|
53,51
|
| 28/04/2026 |
2 127 100 |
0,48%
|
54,25
|
54,15
|
54,89
|
54,33
|
| 27/04/2026 |
1 884 600 |
-0,22%
|
54,28
|
54,07
|
54,72
|
54,07
|
| 24/04/2026 |
2 140 500 |
0,46%
|
54,07
|
53,84
|
54,62
|
54,19
|
| 23/04/2026 |
2 184 800 |
1,01%
|
53,21
|
53,21
|
54,59
|
53,94
|
| 22/04/2026 |
1 890 600 |
0,38%
|
53,35
|
53,35
|
54,43
|
53,40
|
| 21/04/2026 |
2 008 000 |
0,53%
|
53,03
|
53,01
|
53,65
|
53,20
|
| 20/04/2026 |
2 157 900 |
0,28%
|
52,70
|
52,48
|
53,10
|
52,92
|
| 17/04/2026 |
1 819 000 |
-0,75%
|
53,49
|
52,38
|
53,62
|
52,77
|
| 16/04/2026 |
2 062 900 |
0,97%
|
52,86
|
52,85
|
53,61
|
53,17
|
| 15/04/2026 |
1 972 400 |
-1,53%
|
53,44
|
52,59
|
54,02
|
52,66
|
| 14/04/2026 |
1 968 400 |
-2,23%
|
54,66
|
53,39
|
55,03
|
53,48
|
| 13/04/2026 |
1 978 700 |
0,39%
|
54,20
|
54,18
|
54,93
|
54,70
|
| 10/04/2026 |
1 976 700 |
2,60%
|
53,32
|
53,20
|
54,97
|
54,49
|
| 09/04/2026 |
1 984 400 |
1,63%
|
52,17
|
52,09
|
53,55
|
53,11
|
| 08/04/2026 |
2 030 700 |
0,62%
|
52,07
|
51,08
|
52,32
|
52,26
|
| 07/04/2026 |
2 082 300 |
2,73%
|
50,48
|
50,44
|
52,48
|
51,94
|
| 02/04/2026 |
2 040 400 |
-0,35%
|
50,30
|
50,30
|
51,24
|
50,56
|
| 01/04/2026 |
1 740 100 |
-3,79%
|
52,74
|
50,54
|
53,04
|
50,74
|
| 31/03/2026 |
1 971 800 |
0,42%
|
52,92
|
52,14
|
52,96
|
52,74
|
| 30/03/2026 |
2 034 200 |
2,50%
|
51,14
|
51,14
|
52,96
|
52,52
|
| 27/03/2026 |
2 375 400 |
1,55%
|
50,64
|
50,38
|
52,16
|
51,24
|
