|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-21 | 19,900 | 77.60 | 78.22 | 77.49 | 78.05 | 00:00:00 | | 2007-03-22 | 56,200 | 79.30 | 79.68 | 78.90 | 79.40 | 00:00:00 | | 2007-03-23 | 40,700 | 79.80 | 79.99 | 78.94 | 79.20 | 00:00:00 | | 2007-03-26 | 63,300 | 78.60 | 80.10 | 78.60 | 80.00 | 00:00:00 | | 2007-03-27 | 48,000 | 80.05 | 81.56 | 80.00 | 81.50 | 00:00:00 | | 2007-03-28 | 47,100 | 81.30 | 82.84 | 81.30 | 82.79 | 00:00:00 | | 2007-03-29 | 53,900 | 82.60 | 84.23 | 82.52 | 83.55 | 00:00:00 | | 2007-03-30 | 45,900 | 83.50 | 84.85 | 83.09 | 84.00 | 00:00:00 | | 2007-04-02 | 36,500 | 84.20 | 84.55 | 83.88 | 84.10 | 00:00:00 | | 2007-04-03 | 58,000 | 84.72 | 85.39 | 83.85 | 85.01 | 00:00:00 | | 2007-04-04 | 33,300 | 85.00 | 86.34 | 84.87 | 85.94 | 00:00:00 | | 2007-04-05 | 44,200 | 85.40 | 86.95 | 85.33 | 86.70 | 00:00:00 | | 2007-04-10 | 42,800 | 87.05 | 87.77 | 86.70 | 87.68 | 00:00:00 | | 2007-04-11 | 47,300 | 87.65 | 88.40 | 86.59 | 86.86 | 00:00:00 | | 2007-04-12 | 42,700 | 86.57 | 87.09 | 85.84 | 86.63 | 00:00:00 | | 2007-04-13 | 33,600 | 86.72 | 89.32 | 86.41 | 89.23 | 00:00:00 | | 2007-04-16 | 70,600 | 89.20 | 91.13 | 88.60 | 90.85 | 00:00:00 | | 2007-04-17 | 61,300 | 90.45 | 90.66 | 89.17 | 90.07 | 00:00:00 | | 2007-04-18 | 48,400 | 90.07 | 90.07 | 88.25 | 89.28 | 00:00:00 | | 2007-04-19 | 61,900 | 88.00 | 89.31 | 87.59 | 89.04 | 00:00:00 | | 2007-04-20 | 33,600 | 88.90 | 89.99 | 88.24 | 89.52 | 00:00:00 | | 2007-04-23 | 50,000 | 89.99 | 89.99 | 88.78 | 89.01 | 00:00:00 | | 2007-04-24 | 58,800 | 89.00 | 90.16 | 88.15 | 88.99 | 00:00:00 | | 2007-04-26 | 70,600 | 91.98 | 92.59 | 88.33 | 88.78 | 00:00:00 | | 2007-04-27 | 87,200 | 86.00 | 87.89 | 85.50 | 87.70 | 00:00:00 | | 2007-04-30 | 57,600 | 87.70 | 87.81 | 86.77 | 87.46 | 00:00:00 | | 2007-05-02 | 58,200 | 87.20 | 87.32 | 85.85 | 87.26 | 00:00:00 | | 2007-05-03 | 45,700 | 87.30 | 87.79 | 86.30 | 87.50 | 00:00:00 | | 2007-05-04 | 48,900 | 87.55 | 88.35 | 87.07 | 88.20 | 00:00:00 | | 2007-05-07 | 53,400 | 88.35 | 88.80 | 87.91 | 88.49 | 00:00:00 | | 2007-05-08 | 70,700 | 88.30 | 88.38 | 87.00 | 87.88 | 00:00:00 | | 2007-05-09 | 32,800 | 88.20 | 88.30 | 87.74 | 87.89 | 00:00:00 | | 2007-05-10 | 49,100 | 88.25 | 88.50 | 87.01 | 87.11 | 00:00:00 | | 2007-05-11 | 47,300 | 86.46 | 87.72 | 86.04 | 87.63 | 00:00:00 | | 2007-05-14 | 41,300 | 87.71 | 88.38 | 87.48 | 87.69 | 00:00:00 | | 2007-05-15 | 53,800 | 87.40 | 88.82 | 87.07 | 88.52 | 00:00:00 | | 2007-05-16 | 39,100 | 88.30 | 89.24 | 87.98 | 88.66 | 00:00:00 | | 2007-05-17 | 4,400 | 89.06 | 89.40 | 88.26 | 88.47 | 00:00:00 | | 2007-05-18 | 63,900 | 88.20 | 90.23 | 88.03 | 90.21 | 00:00:00 | | 2007-05-21 | 90,600 | 89.96 | 91.75 | 89.52 | 91.30 | 00:00:00 | | 2007-05-22 | 64,200 | 91.21 | 91.46 | 90.66 | 91.37 | 00:00:00 | | 2007-05-23 | 44,100 | 91.00 | 91.52 | 90.29 | 90.76 | 00:00:00 | | 2007-05-24 | 67,200 | 90.05 | 91.28 | 90.04 | 90.37 | 00:00:00 | | 2007-05-25 | 65,400 | 89.90 | 91.86 | 89.87 | 91.13 | 00:00:00 | | 2007-05-29 | 47,800 | 91.25 | 91.45 | 90.17 | 90.41 | 00:00:00 | | 2007-05-30 | 56,400 | 90.00 | 90.30 | 89.24 | 90.24 | 00:00:00 | | 2007-05-31 | 96,500 | 90.00 | 92.70 | 89.99 | 92.13 | 00:00:00 | | 2007-06-04 | 95,300 | 91.96 | 92.86 | 91.41 | 92.45 | 00:00:00 | | 2007-06-05 | 71,500 | 92.05 | 92.96 | 91.70 | 91.93 | 00:00:00 | | 2007-06-06 | 126,100 | 92.40 | 92.40 | 88.37 | 88.50 | 00:00:00 | | 2007-06-07 | 113,800 | 89.00 | 89.39 | 86.62 | 86.65 | 00:00:00 | | 2007-06-08 | 161,100 | 86.20 | 87.31 | 85.40 | 86.78 | 00:00:00 | | 2007-06-11 | 56,600 | 87.30 | 88.57 | 86.51 | 88.55 | 00:00:00 | | 2007-06-12 | 29,100 | 87.60 | 88.64 | 87.27 | 88.33 | 00:00:00 | | 2007-06-13 | 30,700 | 87.80 | 88.17 | 86.98 | 87.75 | 00:00:00 | | 2007-06-14 | 39,600 | 88.50 | 89.47 | 87.75 | 89.41 | 00:00:00 | | 2007-06-15 | 65,600 | 89.60 | 92.08 | 89.58 | 91.92 | 00:00:00 | | 2007-06-18 | 159,600 | 92.20 | 94.95 | 92.20 | 94.22 | 00:00:00 | | 2007-06-19 | 121,600 | 93.90 | 95.00 | 93.90 | 94.80 | 00:00:00 | | 2007-06-20 | 124,200 | 95.20 | 97.76 | 95.20 | 96.28 | 00:00:00 | | 2007-06-21 | 97,600 | 95.66 | 95.84 | 93.90 | 94.70 | 00:00:00 | | 2007-06-22 | 41,400 | 94.60 | 95.50 | 93.94 | 94.12 | 00:00:00 | | 2007-06-25 | 86,300 | 93.60 | 94.64 | 92.58 | 94.00 | 00:00:00 | | 2007-06-26 | 58,100 | 92.65 | 93.16 | 91.58 | 93.07 | 00:00:00 | | 2007-06-27 | 50,100 | 92.45 | 92.95 | 91.64 | 92.82 | 00:00:00 | | 2007-06-28 | 48,000 | 93.30 | 95.20 | 93.10 | 95.20 | 00:00:00 | | 2007-06-29 | 61,800 | 95.40 | 97.32 | 95.19 | 96.86 | 00:00:00 | | 2007-07-02 | 39,500 | 96.35 | 96.80 | 95.88 | 96.03 | 00:00:00 | | 2007-07-03 | 49,300 | 96.80 | 97.66 | 96.80 | 97.50 | 00:00:00 | | 2007-07-04 | 41,800 | 97.50 | 97.84 | 97.04 | 97.21 | 00:00:00 | | 2007-07-05 | 62,400 | 97.50 | 98.30 | 96.38 | 96.48 | 00:00:00 | | 2007-07-06 | 32,300 | 96.80 | 98.66 | 96.20 | 98.43 | 00:00:00 | | 2007-07-09 | 70,300 | 99.00 | 99.96 | 98.78 | 99.31 | 00:00:00 | | 2007-07-10 | 38,500 | 98.80 | 99.41 | 96.08 | 97.10 | 00:00:00 | | 2007-07-11 | 49,800 | 96.00 | 96.14 | 95.06 | 95.95 | 00:00:00 | | 2007-07-12 | 45,300 | 96.00 | 97.30 | 95.44 | 97.20 | 00:00:00 | | 2007-07-13 | 79,600 | 98.65 | 99.49 | 97.97 | 98.87 | 00:00:00 | | 2007-07-16 | 106,600 | 98.75 | 100.63 | 98.75 | 99.06 | 00:00:00 | | 2007-07-17 | 42,300 | 98.55 | 99.69 | 98.29 | 99.46 | 00:00:00 | | 2007-07-18 | 37,400 | 98.72 | 98.95 | 97.38 | 97.60 | 00:00:00 | | 2007-07-19 | 34,100 | 98.40 | 98.93 | 97.46 | 98.72 | 00:00:00 | | 2007-07-20 | 37,300 | 98.70 | 99.22 | 97.06 | 97.34 | 00:00:00 | | 2007-07-23 | 33,500 | 97.50 | 98.01 | 96.90 | 98.01 | 00:00:00 | | 2007-07-24 | 36,200 | 97.80 | 98.20 | 96.01 | 96.56 | 00:00:00 | | 2007-07-25 | 83,400 | 95.00 | 96.21 | 94.54 | 95.08 | 00:00:00 | | 2007-07-26 | 96,200 | 95.30 | 96.08 | 93.30 | 93.52 | 00:00:00 | | 2007-07-27 | 172,300 | 92.10 | 92.93 | 90.95 | 91.66 | 00:00:00 | | 2007-07-30 | 57,100 | 91.30 | 94.47 | 91.16 | 94.14 | 00:00:00 | | 2007-07-31 | 36,100 | 94.80 | 95.66 | 94.06 | 95.60 | 00:00:00 | | 2007-08-01 | 29,200 | 93.00 | 94.57 | 92.82 | 93.74 | 00:00:00 | | 2007-08-02 | 23,800 | 93.45 | 94.27 | 92.53 | 94.08 | 00:00:00 | | 2007-08-03 | 35,800 | 94.10 | 94.10 | 91.60 | 91.68 | 00:00:00 | | 2007-08-06 | 35,800 | 91.77 | 94.30 | 91.77 | 94.30 | 00:00:00 | | 2007-08-07 | 24,800 | 94.23 | 94.67 | 93.25 | 94.40 | 00:00:00 | | 2007-08-08 | 25,400 | 94.42 | 94.66 | 93.62 | 94.16 | 00:00:00 | | 2007-08-09 | 34,800 | 93.65 | 94.00 | 91.30 | 91.43 | 00:00:00 | | 2007-08-10 | 188,400 | 90.20 | 92.60 | 88.55 | 92.04 | 00:00:00 | | 2007-08-13 | 41,000 | 91.90 | 93.50 | 91.78 | 93.43 | 00:00:00 | | 2007-08-15 | 31,000 | 91.29 | 92.39 | 90.40 | 91.76 | 00:00:00 | | 2007-08-16 | 113,000 | 90.00 | 90.93 | 88.70 | 89.11 | 00:00:00 | | 2007-08-17 | 184,700 | 88.40 | 92.56 | 87.10 | 90.00 | 00:00:00 | | 2007-08-20 | 32,300 | 90.10 | 91.11 | 89.74 | 90.44 | 00:00:00 | | 2007-08-21 | 27,600 | 91.00 | 92.60 | 90.20 | 92.14 | 00:00:00 | | 2007-08-22 | 25,200 | 92.30 | 93.71 | 91.60 | 91.94 | 00:00:00 | | 2007-08-23 | 21,600 | 93.55 | 93.78 | 92.35 | 92.35 | 00:00:00 | | 2007-08-24 | 14,700 | 92.10 | 92.94 | 92.10 | 92.94 | 00:00:00 | | 2007-08-27 | 24,400 | 92.80 | 93.83 | 92.80 | 93.20 | 00:00:00 | | 2007-08-28 | 18,900 | 92.95 | 93.70 | 92.52 | 92.75 | 00:00:00 | | 2007-08-29 | 29,300 | 92.40 | 94.38 | 91.71 | 94.17 | 00:00:00 | | 2007-08-30 | 30,400 | 94.40 | 95.73 | 93.61 | 95.20 | 00:00:00 | | 2007-08-31 | 35,900 | 95.75 | 97.43 | 95.28 | 97.30 | 00:00:00 | | 2007-09-03 | 17,200 | 97.00 | 97.24 | 96.20 | 96.55 | 00:00:00 | | 2007-09-04 | 24,600 | 95.50 | 97.65 | 95.37 | 97.42 | 00:00:00 | | 2007-09-05 | 17,900 | 96.80 | 97.31 | 95.06 | 95.44 | 00:00:00 | | 2007-09-06 | 31,100 | 95.70 | 96.26 | 94.43 | 94.88 | 00:00:00 | | 2007-09-07 | 71,800 | 94.60 | 96.08 | 92.92 | 93.13 | 00:00:00 | | 2007-09-10 | 29,200 | 93.40 | 93.91 | 91.73 | 91.90 | 00:00:00 | | 2007-09-11 | 20,500 | 92.70 | 93.66 | 92.34 | 92.47 | 00:00:00 | | 2007-09-12 | 11,100 | 92.65 | 92.80 | 92.05 | 92.38 | 00:00:00 | | 2007-09-13 | 12,600 | 91.85 | 93.44 | 91.85 | 93.44 | 00:00:00 | | 2007-09-14 | 11,400 | 93.10 | 93.48 | 92.41 | 93.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
