|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-10 | 14,700 | 82.50 | 83.65 | 82.08 | 82.44 | 00:00:00 | 2008-03-11 | 12,000 | 82.60 | 85.16 | 82.60 | 84.24 | 00:00:00 | 2008-03-12 | 10,100 | 85.70 | 86.48 | 84.06 | 84.21 | 00:00:00 | 2008-03-13 | 20,400 | 83.49 | 84.07 | 82.73 | 84.01 | 00:00:00 | 2008-03-14 | 12,300 | 84.50 | 85.91 | 83.37 | 83.94 | 00:00:00 | 2008-03-18 | 19,700 | 84.06 | 85.67 | 83.82 | 85.50 | 00:00:00 | 2008-03-19 | 12,300 | 86.00 | 86.80 | 84.89 | 85.15 | 00:00:00 | 2008-03-20 | 13,400 | 84.40 | 85.80 | 83.56 | 83.68 | 00:00:00 | 2008-03-25 | 12,100 | 85.70 | 86.07 | 84.92 | 85.58 | 00:00:00 | 2008-03-26 | 15,000 | 85.40 | 85.73 | 83.99 | 83.99 | 00:00:00 | 2008-03-27 | 11,600 | 84.35 | 86.21 | 84.35 | 85.96 | 00:00:00 | 2008-03-28 | 12,200 | 85.90 | 85.90 | 84.52 | 85.15 | 00:00:00 | 2008-03-31 | 16,500 | 85.70 | 86.07 | 84.12 | 85.38 | 00:00:00 | 2008-04-01 | 12,200 | 85.00 | 87.52 | 84.76 | 87.35 | 00:00:00 | 2008-04-02 | 18,700 | 87.63 | 89.05 | 87.14 | 88.70 | 00:00:00 | 2008-04-03 | 16,300 | 89.55 | 89.66 | 88.23 | 88.88 | 00:00:00 | 2008-04-04 | 12,400 | 89.05 | 89.97 | 88.20 | 88.70 | 00:00:00 | 2008-04-07 | 17,000 | 89.35 | 89.94 | 89.00 | 89.89 | 00:00:00 | 2008-04-08 | 10,500 | 89.20 | 89.35 | 88.55 | 89.35 | 00:00:00 | 2008-04-09 | 15,100 | 88.95 | 90.20 | 88.47 | 89.02 | 00:00:00 | 2008-04-10 | 19,100 | 88.90 | 90.05 | 87.90 | 89.87 | 00:00:00 | 2008-04-11 | 16,000 | 90.80 | 90.92 | 88.49 | 88.82 | 00:00:00 | 2008-04-14 | 14,100 | 88.00 | 88.81 | 87.76 | 88.60 | 00:00:00 | 2008-04-15 | 9,900 | 89.30 | 90.47 | 89.07 | 90.10 | 00:00:00 | 2008-04-16 | 8,800 | 90.40 | 91.53 | 90.10 | 91.37 | 00:00:00 | 2008-04-17 | 15,600 | 91.50 | 92.32 | 91.08 | 91.34 | 00:00:00 | 2008-04-18 | 14,300 | 91.50 | 93.51 | 91.50 | 93.31 | 00:00:00 | 2008-04-21 | 29,700 | 93.50 | 93.58 | 92.67 | 92.82 | 00:00:00 | 2008-04-22 | 30,300 | 93.00 | 93.70 | 91.41 | 91.64 | 00:00:00 | 2008-04-23 | 28,600 | 92.20 | 93.54 | 91.75 | 92.80 | 00:00:00 | 2008-04-24 | 29,800 | 93.20 | 94.23 | 91.34 | 93.90 | 00:00:00 | 2008-04-25 | 33,100 | 90.55 | 91.03 | 89.82 | 90.16 | 00:00:00 | 2008-04-28 | 23,300 | 90.20 | 90.82 | 89.89 | 90.18 | 00:00:00 | 2008-04-29 | 12,800 | 90.20 | 91.06 | 90.00 | 90.64 | 00:00:00 | 2008-04-30 | 14,200 | 90.50 | 92.03 | 90.42 | 91.38 | 00:00:00 | 2008-05-02 | 13,100 | 92.50 | 92.50 | 90.72 | 90.95 | 00:00:00 | 2008-05-05 | 16,900 | 90.90 | 91.90 | 90.45 | 91.58 | 00:00:00 | 2008-05-06 | 12,400 | 91.60 | 92.06 | 90.15 | 91.20 | 00:00:00 | 2008-05-07 | 12,500 | 90.85 | 91.53 | 90.46 | 90.84 | 00:00:00 | 2008-05-08 | 12,500 | 90.11 | 90.74 | 89.90 | 90.33 | 00:00:00 | 2008-05-09 | 10,800 | 89.90 | 89.90 | 88.80 | 88.80 | 00:00:00 | 2008-05-12 | 1,000 | 89.40 | 90.16 | 89.40 | 89.85 | 00:00:00 | 2008-05-13 | 12,700 | 90.00 | 91.35 | 90.00 | 90.90 | 00:00:00 | 2008-05-14 | 9,300 | 91.35 | 91.86 | 90.67 | 91.37 | 00:00:00 | 2008-05-15 | 6,400 | 90.76 | 91.58 | 90.43 | 91.58 | 00:00:00 | 2008-05-16 | 21,400 | 92.01 | 93.51 | 91.55 | 92.61 | 00:00:00 | 2008-05-19 | 11,200 | 93.11 | 93.55 | 92.43 | 93.48 | 00:00:00 | 2008-05-20 | 10,500 | 92.80 | 93.20 | 92.44 | 93.03 | 00:00:00 | 2008-05-21 | 24,100 | 93.00 | 94.95 | 93.00 | 93.93 | 00:00:00 | 2008-05-22 | 7,100 | 93.50 | 94.67 | 93.36 | 94.46 | 00:00:00 | 2008-05-23 | 18,200 | 95.30 | 95.69 | 93.00 | 93.01 | 00:00:00 | 2008-05-26 | 11,100 | 93.10 | 94.37 | 93.10 | 94.00 | 00:00:00 | 2008-05-27 | 14,400 | 94.30 | 94.54 | 93.54 | 93.55 | 00:00:00 | 2008-05-28 | 11,500 | 93.65 | 95.52 | 93.64 | 95.17 | 00:00:00 | 2008-05-29 | 11,500 | 95.10 | 95.75 | 94.68 | 95.57 | 00:00:00 | 2008-05-30 | 10,100 | 96.35 | 96.70 | 95.86 | 96.44 | 00:00:00 | 2008-06-02 | 15,000 | 96.70 | 96.86 | 94.40 | 94.52 | 00:00:00 | 2008-06-03 | 11,500 | 95.00 | 96.98 | 95.00 | 96.63 | 00:00:00 | 2008-06-04 | 11,300 | 95.50 | 97.00 | 95.50 | 96.60 | 00:00:00 | 2008-06-05 | 14,100 | 96.20 | 97.06 | 96.20 | 96.51 | 00:00:00 | 2008-06-06 | 12,000 | 96.30 | 97.02 | 94.17 | 94.56 | 00:00:00 | 2008-06-10 | 12,300 | 95.90 | 95.90 | 94.01 | 94.10 | 00:00:00 | 2008-06-11 | 15,600 | 94.00 | 94.75 | 92.99 | 93.20 | 00:00:00 | 2008-06-12 | 16,900 | 93.80 | 94.82 | 93.80 | 94.30 | 00:00:00 | 2008-06-13 | 10,400 | 94.00 | 95.04 | 93.38 | 94.80 | 00:00:00 | 2008-06-16 | 7,600 | 95.05 | 95.47 | 93.00 | 93.55 | 00:00:00 | 2008-06-17 | 11,700 | 93.60 | 94.71 | 93.60 | 94.32 | 00:00:00 | 2008-06-18 | 10,300 | 94.10 | 94.28 | 92.65 | 92.75 | 00:00:00 | 2008-06-19 | 10,900 | 92.70 | 93.09 | 91.70 | 92.46 | 00:00:00 | 2008-06-20 | 22,700 | 92.20 | 92.54 | 89.90 | 90.00 | 00:00:00 | 2008-06-23 | 15,600 | 90.15 | 91.14 | 89.94 | 90.90 | 00:00:00 | 2008-06-24 | 24,100 | 91.30 | 91.38 | 89.10 | 90.58 | 00:00:00 | 2008-06-25 | 18,100 | 90.39 | 90.43 | 88.92 | 90.05 | 00:00:00 | 2008-06-26 | 66,900 | 90.00 | 90.07 | 88.28 | 88.55 | 00:00:00 | 2008-06-27 | 52,700 | 44.67 | 44.67 | 43.85 | 44.06 | 00:00:00 | 2008-06-30 | 53,600 | 44.00 | 44.02 | 43.29 | 43.73 | 00:00:00 | 2008-07-01 | 36,100 | 43.70 | 43.71 | 42.57 | 42.72 | 00:00:00 | 2008-07-02 | 34,700 | 43.65 | 43.65 | 42.35 | 42.53 | 00:00:00 | 2008-07-03 | 44,600 | 42.30 | 42.98 | 41.82 | 42.95 | 00:00:00 | 2008-07-04 | 21,700 | 43.30 | 43.30 | 42.13 | 42.23 | 00:00:00 | 2008-07-07 | 29,100 | 42.61 | 42.93 | 42.05 | 42.05 | 00:00:00 | 2008-07-08 | 39,000 | 42.18 | 42.26 | 41.56 | 41.93 | 00:00:00 | 2008-07-09 | 32,200 | 42.32 | 42.32 | 41.34 | 41.48 | 00:00:00 | 2008-07-10 | 44,400 | 41.30 | 41.93 | 40.94 | 41.23 | 00:00:00 | 2008-07-11 | 49,900 | 41.62 | 41.62 | 40.20 | 40.51 | 00:00:00 | 2008-07-14 | 28,500 | 40.51 | 41.12 | 40.51 | 40.55 | 00:00:00 | 2008-07-15 | 45,300 | 40.52 | 40.60 | 40.14 | 40.57 | 00:00:00 | 2008-07-16 | 27,700 | 40.62 | 40.70 | 40.07 | 40.58 | 00:00:00 | 2008-07-17 | 45,400 | 40.47 | 41.33 | 40.39 | 41.30 | 00:00:00 | 2008-07-18 | 25,000 | 41.00 | 41.41 | 40.84 | 41.41 | 00:00:00 | 2008-07-21 | 34,500 | 41.24 | 42.06 | 41.24 | 41.51 | 00:00:00 | 2008-07-22 | 42,000 | 41.62 | 42.28 | 41.34 | 42.25 | 00:00:00 | 2008-07-23 | 32,200 | 42.70 | 42.70 | 42.07 | 42.41 | 00:00:00 | 2008-07-24 | 38,500 | 42.17 | 42.17 | 41.18 | 41.43 | 00:00:00 | 2008-07-25 | 27,200 | 41.06 | 42.10 | 40.91 | 41.83 | 00:00:00 | 2008-07-28 | 26,600 | 42.00 | 42.03 | 40.99 | 40.99 | 00:00:00 | 2008-07-29 | 23,900 | 41.15 | 41.71 | 40.95 | 41.45 | 00:00:00 | 2008-07-30 | 24,900 | 41.40 | 41.71 | 41.06 | 41.24 | 00:00:00 | 2008-07-31 | 51,300 | 41.00 | 41.25 | 40.35 | 40.77 | 00:00:00 | 2008-08-01 | 55,200 | 40.30 | 40.75 | 39.93 | 40.35 | 00:00:00 | 2008-08-04 | 45,200 | 40.03 | 40.09 | 39.45 | 39.68 | 00:00:00 | 2008-08-05 | 39,900 | 39.51 | 40.18 | 38.87 | 40.06 | 00:00:00 | 2008-08-06 | 35,900 | 40.10 | 40.10 | 39.38 | 40.01 | 00:00:00 | 2008-08-07 | 27,900 | 40.01 | 40.31 | 39.80 | 40.00 | 00:00:00 | 2008-08-08 | 18,500 | 40.02 | 40.22 | 39.50 | 39.85 | 00:00:00 | 2008-08-11 | 22,400 | 40.01 | 40.28 | 39.87 | 40.13 | 00:00:00 | 2008-08-12 | 23,200 | 40.19 | 40.54 | 39.80 | 40.31 | 00:00:00 | 2008-08-13 | 19,900 | 40.50 | 40.74 | 39.79 | 40.04 | 00:00:00 | 2008-08-14 | 23,800 | 40.20 | 40.59 | 39.71 | 39.95 | 00:00:00 | 2008-08-15 | 18,500 | 40.00 | 40.21 | 39.50 | 39.85 | 00:00:00 | 2008-08-18 | 21,400 | 40.00 | 40.27 | 39.59 | 39.88 | 00:00:00 | 2008-08-19 | 30,000 | 39.91 | 40.00 | 39.45 | 39.71 | 00:00:00 | 2008-08-20 | 20,900 | 39.99 | 40.20 | 39.60 | 39.77 | 00:00:00 | 2008-08-21 | 17,100 | 39.60 | 39.60 | 39.19 | 39.23 | 00:00:00 | 2008-08-22 | 25,800 | 39.21 | 39.54 | 38.96 | 39.40 | 00:00:00 | 2008-08-25 | 19,700 | 39.31 | 39.64 | 39.20 | 39.34 | 00:00:00 | 2008-08-26 | 9,500 | 39.25 | 39.66 | 38.94 | 39.51 | 00:00:00 | 2008-08-27 | 12,200 | 39.28 | 39.45 | 39.03 | 39.45 | 00:00:00 | 2008-08-28 | 25,600 | 39.26 | 39.48 | 38.54 | 39.41 | 00:00:00 | 2008-08-29 | 22,400 | 39.50 | 39.59 | 39.17 | 39.30 | 00:00:00 | 2008-09-01 | 21,400 | 39.17 | 39.64 | 39.02 | 39.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|