|
 BASF N - [Ticker: BAS.F] |     | | Last Trade | 95.72 | Last Trade Time | 2017-11-01 - 23:42:00 | | Variation | +2.27 (+2.43%) | Open | 94.10 | | High | 96.28 | Low | 94.10 | | Volume | 23,324 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 93.45 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BAS.F quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-09-03 | 77,500 | 45.20 | 45.60 | 44.70 | 45.40 | 00:00:00 | | 2001-09-04 | 111,100 | 45.60 | 47.10 | 45.50 | 47.10 | 00:00:00 | | 2001-09-05 | 88,800 | 46.50 | 47.15 | 46.40 | 46.55 | 00:00:00 | | 2001-09-06 | 160,600 | 46.40 | 46.65 | 45.15 | 45.35 | 00:00:00 | | 2001-09-07 | 140,400 | 45.10 | 45.95 | 44.30 | 44.85 | 00:00:00 | | 2001-09-10 | 262,100 | 44.00 | 44.60 | 43.05 | 43.75 | 00:00:00 | | 2001-09-11 | 236,100 | 43.60 | 44.00 | 40.30 | 41.30 | 00:00:00 | | 2001-09-12 | 170,700 | 40.25 | 41.80 | 40.15 | 40.60 | 00:00:00 | | 2001-09-13 | 117,800 | 40.50 | 40.55 | 39.10 | 40.15 | 00:00:00 | | 2001-09-14 | 190,500 | 40.20 | 40.50 | 37.70 | 37.80 | 00:00:00 | | 2001-09-17 | 216,700 | 37.00 | 38.60 | 34.60 | 38.00 | 00:00:00 | | 2001-09-18 | 96,200 | 38.40 | 38.40 | 35.50 | 36.10 | 00:00:00 | | 2001-09-19 | 131,400 | 36.10 | 37.15 | 34.66 | 34.75 | 00:00:00 | | 2001-09-20 | 149,600 | 34.45 | 34.90 | 31.30 | 31.85 | 00:00:00 | | 2001-09-21 | 282,800 | 31.10 | 31.75 | 28.40 | 31.60 | 00:00:00 | | 2001-09-24 | 131,500 | 31.10 | 35.90 | 31.10 | 35.70 | 00:00:00 | | 2001-09-25 | 154,400 | 35.80 | 36.60 | 34.65 | 35.50 | 00:00:00 | | 2001-09-26 | 83,300 | 35.60 | 37.55 | 35.40 | 36.70 | 00:00:00 | | 2001-09-27 | 116,300 | 36.70 | 36.90 | 35.05 | 36.60 | 00:00:00 | | 2001-09-28 | 0 | 36.60 | 36.60 | 36.60 | 36.60 | 00:00:00 | | 2001-10-01 | 72,300 | 38.10 | 38.50 | 37.55 | 37.70 | 00:00:00 | | 2001-10-02 | 64,600 | 37.90 | 38.25 | 36.90 | 37.05 | 00:00:00 | | 2001-10-03 | 5,600 | 37.30 | 37.30 | 36.30 | 37.20 | 00:00:00 | | 2001-10-04 | 72,900 | 37.60 | 37.80 | 36.55 | 37.30 | 00:00:00 | | 2001-10-05 | 44,300 | 37.30 | 38.45 | 36.75 | 38.00 | 00:00:00 | | 2001-10-08 | 78,500 | 37.40 | 38.75 | 37.35 | 38.15 | 00:00:00 | | 2001-10-09 | 43,400 | 38.00 | 39.15 | 37.80 | 38.60 | 00:00:00 | | 2001-10-10 | 44,000 | 38.45 | 39.75 | 38.20 | 39.50 | 00:00:00 | | 2001-10-11 | 69,500 | 39.80 | 40.00 | 39.15 | 39.70 | 00:00:00 | | 2001-10-12 | 77,200 | 40.10 | 41.05 | 39.70 | 40.55 | 00:00:00 | | 2001-10-15 | 61,900 | 40.75 | 40.80 | 39.15 | 39.25 | 00:00:00 | | 2001-10-16 | 0 | 39.25 | 39.25 | 39.25 | 39.25 | 00:00:00 | | 2001-10-17 | 57,500 | 39.50 | 39.70 | 38.70 | 39.10 | 00:00:00 | | 2001-10-18 | 32,800 | 38.75 | 39.15 | 38.20 | 38.50 | 00:00:00 | | 2001-10-19 | 50,800 | 38.20 | 38.40 | 37.40 | 37.90 | 00:00:00 | | 2001-10-22 | 118,900 | 38.20 | 38.20 | 35.75 | 38.15 | 00:00:00 | | 2001-10-23 | 73,100 | 37.70 | 39.30 | 37.50 | 39.15 | 00:00:00 | | 2001-10-24 | 59,700 | 38.80 | 39.99 | 38.75 | 39.22 | 00:00:00 | | 2001-10-25 | 51,100 | 39.45 | 39.45 | 37.80 | 38.40 | 00:00:00 | | 2001-10-26 | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 00:00:00 | | 2001-10-29 | 34,300 | 38.50 | 39.35 | 38.25 | 38.60 | 00:00:00 | | 2001-10-30 | 59,500 | 37.90 | 38.30 | 36.90 | 37.15 | 00:00:00 | | 2001-10-31 | 33,600 | 37.70 | 38.05 | 36.60 | 37.40 | 00:00:00 | | 2001-11-01 | 18,000 | 37.60 | 38.20 | 37.00 | 38.20 | 00:00:00 | | 2001-11-02 | 37,800 | 38.70 | 38.70 | 37.15 | 37.70 | 00:00:00 | | 2001-11-05 | 44,200 | 38.00 | 39.05 | 37.90 | 38.95 | 00:00:00 | | 2001-11-06 | 36,800 | 39.00 | 39.65 | 38.65 | 39.10 | 00:00:00 | | 2001-11-07 | 70,600 | 39.30 | 40.90 | 38.65 | 40.40 | 00:00:00 | | 2001-11-08 | 139,500 | 40.30 | 42.05 | 40.30 | 41.50 | 00:00:00 | | 2001-11-09 | 70,200 | 41.00 | 41.55 | 40.25 | 41.10 | 00:00:00 | | 2001-11-12 | 67,000 | 40.60 | 40.80 | 38.70 | 39.90 | 00:00:00 | | 2001-11-13 | 78,600 | 39.50 | 41.45 | 39.50 | 41.45 | 00:00:00 | | 2001-11-14 | 100,800 | 41.25 | 42.00 | 40.85 | 40.90 | 00:00:00 | | 2001-11-15 | 83,900 | 41.30 | 41.30 | 40.25 | 41.00 | 00:00:00 | | 2001-11-16 | 84,200 | 40.20 | 42.15 | 39.60 | 41.90 | 00:00:00 | | 2001-11-19 | 106,700 | 42.00 | 43.30 | 42.00 | 43.00 | 00:00:00 | | 2001-11-20 | 77,700 | 43.20 | 43.60 | 42.20 | 43.10 | 00:00:00 | | 2001-11-21 | 112,900 | 42.65 | 43.78 | 42.50 | 42.95 | 00:00:00 | | 2001-11-22 | 86,000 | 43.00 | 43.30 | 42.40 | 42.65 | 00:00:00 | | 2001-11-23 | 45,600 | 42.85 | 43.10 | 42.20 | 42.65 | 00:00:00 | | 2001-11-26 | 61,800 | 42.80 | 43.78 | 42.80 | 43.30 | 00:00:00 | | 2001-11-27 | 44,200 | 43.40 | 43.75 | 42.60 | 42.80 | 00:00:00 | | 2001-11-28 | 40,400 | 42.55 | 42.75 | 42.05 | 42.75 | 00:00:00 | | 2001-11-29 | 55,900 | 42.10 | 43.30 | 42.10 | 43.00 | 00:00:00 | | 2001-11-30 | 37,800 | 42.90 | 43.15 | 42.50 | 43.00 | 00:00:00 | | 2001-12-03 | 49,600 | 42.70 | 42.70 | 41.60 | 42.45 | 00:00:00 | | 2001-12-04 | 34,700 | 42.40 | 42.75 | 41.55 | 42.55 | 00:00:00 | | 2001-12-05 | 62,500 | 42.80 | 43.95 | 42.65 | 43.90 | 00:00:00 | | 2001-12-06 | 68,400 | 43.60 | 44.80 | 43.15 | 44.00 | 00:00:00 | | 2001-12-07 | 32,800 | 43.95 | 43.95 | 42.85 | 43.00 | 00:00:00 | | 2001-12-10 | 43,800 | 43.05 | 43.20 | 42.75 | 42.80 | 00:00:00 | | 2001-12-11 | 42,600 | 43.00 | 43.00 | 42.10 | 42.55 | 00:00:00 | | 2001-12-12 | 53,200 | 42.60 | 42.85 | 41.41 | 41.85 | 00:00:00 | | 2001-12-13 | 48,000 | 41.80 | 41.85 | 40.75 | 40.90 | 00:00:00 | | 2001-12-14 | 36,500 | 40.80 | 41.35 | 40.70 | 40.75 | 00:00:00 | | 2001-12-17 | 41,900 | 40.70 | 41.55 | 40.60 | 41.05 | 00:00:00 | | 2001-12-18 | 42,800 | 41.30 | 41.80 | 41.20 | 41.50 | 00:00:00 | | 2001-12-19 | 46,800 | 41.50 | 41.95 | 40.75 | 41.15 | 00:00:00 | | 2001-12-20 | 64,300 | 41.10 | 41.40 | 40.70 | 40.70 | 00:00:00 | | 2001-12-21 | 48,100 | 40.60 | 41.20 | 40.15 | 40.65 | 00:00:00 | | 2001-12-24 | 0 | 40.65 | 40.65 | 40.65 | 40.65 | 00:00:00 | | 2001-12-25 | 0 | 40.65 | 40.65 | 40.65 | 40.65 | 00:00:00 | | 2001-12-26 | 0 | 40.65 | 40.65 | 40.65 | 40.65 | 00:00:00 | | 2001-12-27 | 48,400 | 40.60 | 41.75 | 40.60 | 41.50 | 00:00:00 | | 2001-12-28 | 20,600 | 41.75 | 42.40 | 41.75 | 41.85 | 00:00:00 | | 2001-12-31 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | | 2002-01-01 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | | 2002-01-02 | 34,700 | 41.80 | 42.30 | 41.10 | 42.00 | 00:00:00 | | 2002-01-03 | 29,700 | 42.30 | 43.35 | 42.20 | 43.10 | 00:00:00 | | 2002-01-04 | 38,700 | 43.30 | 43.60 | 42.70 | 42.70 | 00:00:00 | | 2002-01-07 | 70,500 | 43.30 | 44.00 | 42.85 | 43.50 | 00:00:00 | | 2002-01-08 | 47,000 | 43.30 | 43.85 | 42.40 | 42.70 | 00:00:00 | | 2002-01-09 | 42,900 | 42.85 | 43.75 | 42.50 | 43.15 | 00:00:00 | | 2002-01-10 | 39,300 | 42.70 | 43.35 | 42.70 | 42.80 | 00:00:00 | | 2002-01-11 | 27,600 | 42.80 | 43.45 | 42.70 | 43.10 | 00:00:00 | | 2002-01-14 | 82,800 | 42.60 | 43.00 | 41.94 | 41.94 | 00:00:00 | | 2002-01-15 | 33,600 | 41.80 | 42.15 | 41.35 | 42.05 | 00:00:00 | | 2002-01-16 | 32,100 | 41.80 | 42.40 | 41.60 | 42.20 | 00:00:00 | | 2002-01-17 | 41,500 | 42.10 | 43.05 | 42.10 | 43.05 | 00:00:00 | | 2002-01-18 | 48,500 | 42.85 | 43.42 | 42.80 | 43.20 | 00:00:00 | | 2002-01-21 | 45,800 | 43.10 | 43.40 | 42.75 | 43.05 | 00:00:00 | | 2002-01-22 | 55,100 | 43.10 | 43.50 | 42.85 | 43.05 | 00:00:00 | | 2002-01-23 | 38,300 | 43.00 | 43.80 | 42.90 | 43.70 | 00:00:00 | | 2002-01-24 | 165,000 | 44.15 | 45.55 | 44.15 | 45.00 | 00:00:00 | | 2002-01-25 | 53,100 | 44.75 | 45.20 | 44.70 | 45.10 | 00:00:00 | | 2002-01-28 | 46,500 | 45.10 | 45.35 | 44.75 | 45.00 | 00:00:00 | | 2002-01-29 | 37,600 | 44.80 | 44.90 | 43.92 | 44.05 | 00:00:00 | | 2002-01-30 | 59,500 | 44.40 | 44.50 | 43.90 | 44.10 | 00:00:00 | | 2002-01-31 | 53,600 | 44.95 | 44.95 | 44.50 | 44.85 | 00:00:00 | | 2002-02-01 | 48,000 | 45.00 | 45.30 | 44.00 | 44.90 | 00:00:00 | | 2002-02-04 | 70,400 | 44.95 | 45.90 | 44.40 | 45.15 | 00:00:00 | | 2002-02-05 | 49,600 | 44.15 | 44.98 | 44.15 | 44.95 | 00:00:00 | | 2002-02-06 | 64,200 | 44.70 | 44.95 | 43.20 | 43.75 | 00:00:00 | | 2002-02-07 | 54,400 | 43.15 | 43.45 | 42.60 | 42.95 | 00:00:00 | | 2002-02-08 | 32,000 | 42.60 | 43.10 | 42.45 | 42.75 | 00:00:00 | | 2002-02-11 | 21,600 | 42.75 | 43.65 | 42.75 | 43.60 | 00:00:00 | | 2002-02-12 | 45,200 | 43.50 | 44.00 | 43.35 | 43.47 | 00:00:00 | | 2002-02-13 | 29,300 | 43.80 | 43.90 | 42.82 | 43.20 | 00:00:00 | | 2002-02-14 | 91,400 | 43.20 | 43.20 | 41.45 | 41.70 | 00:00:00 | | 2002-02-15 | 55,200 | 41.60 | 42.10 | 41.05 | 41.35 | 00:00:00 | | 2002-02-18 | 46,700 | 41.10 | 41.50 | 40.85 | 41.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
