Basf Se ADR (BASFY)

Historical Prices For Basf Se ADR (BASFY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.61	12.68	12.59	12.65	1,877,880	12.65
10/22/2025	12.43	12.56	12.38	12.46	88,463	12.46
10/21/2025	12.54	12.56	12.44	12.49	80,479	12.49
10/20/2025	12.68	12.79	12.65	12.73	88,370	12.73
10/17/2025	12.63	12.73	12.62	12.73	67,938	12.73
10/16/2025	12.39	12.56	12.37	12.48	162,603	12.48
10/15/2025	12.25	12.35	12.23	12.29	128,538	12.29
10/14/2025	12.05	12.14	12.02	12.11	136,450	12.11
10/13/2025	12.28	12.34	12.26	12.33	219,388	12.33
10/10/2025	12.44	12.46	12.21	12.21	179,627	12.21
10/09/2025	12.58	12.60	12.29	12.38	128,603	12.38
10/08/2025	12.61	12.62	12.47	12.53	142,281	12.53
10/07/2025	12.82	12.85	12.74	12.77	117,934	12.77
10/06/2025	12.82	12.86	12.76	12.84	79,821	12.84
10/03/2025	12.86	13.00	12.85	12.98	118,751	12.98
10/02/2025	12.73	12.78	12.66	12.75	97,264	12.75
10/01/2025	12.57	12.59	12.45	12.59	91,118	12.59
9/30/2025	12.36	12.47	12.32	12.46	77,906	12.46
9/29/2025	12.43	12.50	12.40	12.46	124,484	12.46
9/26/2025	12.27	12.42	12.27	12.40	128,009	12.40
9/25/2025	12.20	12.32	12.19	12.25	176,047	12.25
9/24/2025	12.39	12.46	12.39	12.43	286,818	12.43
9/23/2025	12.58	12.64	12.51	12.60	241,437	12.60
9/22/2025	12.42	12.48	12.36	12.44	120,710	12.44
9/19/2025	12.57	12.61	12.54	12.55	112,197	12.55
9/18/2025	12.65	12.68	12.59	12.66	90,345	12.66
9/17/2025	12.75	13.01	12.75	12.87	480,284	12.87
9/16/2025	12.90	13.01	12.87	12.99	62,009	12.99
9/15/2025	12.84	12.95	12.80	12.94	84,470	12.94
9/12/2025	12.88	12.91	12.76	12.89	68,557	12.89
9/11/2025	12.81	13.00	12.81	12.96	50,747	12.96
9/10/2025	12.78	12.83	12.69	12.76	70,176	12.76
9/09/2025	12.84	12.87	12.72	12.78	50,779	12.78
9/08/2025	12.98	13.00	12.86	13.00	79,221	13.00
9/05/2025	12.93	13.01	12.81	12.86	51,361	12.86
9/04/2025	12.82	12.88	12.71	12.88	92,263	12.88
9/03/2025	13.08	13.12	12.98	13.04	85,862	13.04
9/02/2025	13.14	13.22	13.04	13.14	82,469	13.14
8/29/2025	13.22	13.30	13.21	13.29	58,317	13.29
8/28/2025	13.44	13.44	13.32	13.42	60,163	13.42
8/27/2025	13.38	13.46	13.30	13.43	218,088	13.43
8/26/2025	13.82	13.87	13.76	13.82	67,215	13.82
8/25/2025	13.89	13.92	13.70	13.72	72,479	13.72
8/22/2025	13.76	14.10	13.76	14.02	188,155	14.02
8/21/2025	13.74	13.77	13.67	13.75	50,741	13.75
8/20/2025	13.96	14.09	13.95	14.00	90,469	14.00
8/19/2025	13.82	13.90	13.77	13.79	133,635	13.79
8/18/2025	13.51	13.55	13.44	13.50	141,583	13.50
8/15/2025	13.61	13.63	13.48	13.50	84,606	13.50
8/14/2025	13.35	18.39	13.27	13.39	85,184	13.39
8/13/2025	13.09	13.38	13.09	13.38	106,823	13.38
8/12/2025	12.88	13.13	12.87	13.13	94,733	13.13
8/11/2025	13.04	13.10	12.92	13.01	99,047	13.01
8/08/2025	13.10	13.30	13.09	13.24	101,579	13.24
8/07/2025	13.09	13.22	12.91	13.04	153,877	13.04
8/06/2025	12.51	12.51	12.39	12.44	64,225	12.44
8/05/2025	12.23	12.37	12.16	12.35	287,398	12.35
8/04/2025	12.13	12.14	12.03	12.08	135,571	12.08
8/01/2025	12.17	12.17	12.00	12.09	153,622	12.09
7/31/2025	12.27	12.36	12.25	12.27	137,698	12.27
7/30/2025	12.63	12.65	12.45	12.51	72,110	12.51
7/29/2025	12.71	12.71	12.60	12.68	133,588	12.68
7/28/2025	12.96	13.02	12.89	12.98	102,915	12.98
7/25/2025	13.29	13.46	13.28	13.46	76,400	13.46
7/24/2025	13.47	13.50	13.37	13.39	204,145	13.39