|
 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 | | 2008-09-01 | 21,400 | 39.17 | 39.64 | 39.02 | 39.46 | 00:00:00 | | 2008-09-02 | 33,200 | 39.42 | 40.12 | 39.07 | 39.99 | 00:00:00 | | 2008-09-03 | 17,400 | 39.75 | 40.00 | 39.58 | 39.74 | 00:00:00 | | 2008-09-04 | 28,200 | 39.75 | 39.92 | 38.92 | 39.12 | 00:00:00 | | 2008-09-05 | 61,600 | 38.77 | 38.91 | 37.90 | 38.32 | 00:00:00 | | 2008-09-08 | 31,500 | 39.02 | 39.02 | 38.35 | 38.56 | 00:00:00 | | 2008-09-09 | 35,300 | 38.50 | 38.50 | 37.32 | 37.73 | 00:00:00 | | 2008-09-10 | 23,400 | 37.54 | 37.77 | 37.01 | 37.40 | 00:00:00 | | 2008-09-11 | 29,700 | 37.20 | 37.55 | 37.01 | 37.55 | 00:00:00 | | 2008-09-12 | 30,200 | 37.63 | 38.13 | 37.44 | 37.98 | 00:00:00 | | 2008-09-15 | 101,900 | 37.00 | 37.00 | 35.87 | 36.33 | 00:00:00 | | 2008-09-16 | 111,700 | 36.00 | 36.00 | 34.92 | 35.52 | 00:00:00 | | 2008-09-17 | 136,500 | 35.20 | 35.34 | 33.44 | 33.88 | 00:00:00 | | 2008-09-18 | 104,600 | 33.83 | 34.20 | 32.68 | 32.88 | 00:00:00 | | 2008-09-19 | 134,300 | 33.60 | 35.37 | 33.32 | 34.96 | 00:00:00 | | 2008-09-22 | 81,600 | 35.20 | 35.20 | 34.20 | 34.41 | 00:00:00 | | 2008-09-23 | 41,500 | 34.09 | 34.63 | 34.02 | 34.36 | 00:00:00 | | 2008-09-24 | 23,700 | 34.50 | 34.86 | 34.11 | 34.63 | 00:00:00 | | 2008-09-25 | 49,000 | 34.80 | 35.57 | 34.72 | 35.47 | 00:00:00 | | 2008-09-26 | 43,200 | 34.95 | 35.19 | 34.70 | 35.16 | 00:00:00 | | 2008-09-29 | 53,800 | 34.84 | 34.84 | 33.45 | 33.81 | 00:00:00 | | 2008-09-30 | 91,800 | 33.01 | 34.18 | 33.01 | 34.09 | 00:00:00 | | 2008-10-01 | 94,100 | 34.38 | 34.38 | 33.12 | 34.14 | 00:00:00 | | 2008-10-02 | 119,400 | 33.92 | 34.06 | 31.90 | 32.42 | 00:00:00 | | 2008-10-03 | 8,400 | 32.36 | 33.54 | 32.21 | 33.34 | 00:00:00 | | 2008-10-06 | 110,600 | 32.60 | 32.64 | 31.11 | 31.47 | 00:00:00 | | 2008-10-07 | 156,500 | 31.85 | 32.18 | 30.22 | 31.25 | 00:00:00 | | 2008-10-08 | 263,600 | 30.16 | 30.38 | 26.56 | 28.93 | 00:00:00 | | 2008-10-09 | 196,500 | 28.90 | 29.97 | 28.15 | 28.58 | 00:00:00 | | 2008-10-10 | 391,200 | 25.70 | 26.46 | 23.80 | 26.10 | 00:00:00 | | 2008-10-13 | 590,500 | 27.80 | 29.44 | 26.84 | 29.39 | 00:00:00 | | 2008-10-14 | 460,700 | 30.00 | 30.74 | 28.76 | 29.67 | 00:00:00 | | 2008-10-15 | 233,500 | 29.22 | 29.22 | 26.01 | 26.87 | 00:00:00 | | 2008-10-16 | 333,700 | 24.70 | 25.34 | 23.56 | 24.70 | 00:00:00 | | 2008-10-17 | 245,700 | 25.50 | 25.50 | 23.89 | 24.51 | 00:00:00 | | 2008-10-20 | 224,300 | 25.35 | 25.35 | 24.35 | 25.21 | 00:00:00 | | 2008-10-21 | 217,900 | 25.50 | 25.96 | 24.74 | 24.74 | 00:00:00 | | 2008-10-22 | 171,300 | 24.60 | 24.69 | 23.60 | 23.95 | 00:00:00 | | 2008-10-23 | 221,800 | 24.10 | 24.19 | 22.97 | 23.17 | 00:00:00 | | 2008-10-24 | 324,000 | 22.60 | 22.99 | 20.77 | 22.63 | 00:00:00 | | 2008-10-27 | 367,300 | 21.40 | 21.40 | 19.78 | 20.36 | 00:00:00 | | 2008-10-28 | 345,800 | 21.37 | 21.92 | 18.01 | 20.99 | 00:00:00 | | 2008-10-29 | 318,800 | 23.90 | 25.33 | 22.99 | 24.78 | 00:00:00 | | 2008-10-30 | 327,500 | 25.40 | 26.04 | 22.57 | 24.11 | 00:00:00 | | 2008-10-31 | 184,400 | 24.60 | 26.70 | 23.91 | 25.98 | 00:00:00 | | 2008-11-03 | 269,400 | 27.57 | 28.02 | 26.58 | 27.67 | 00:00:00 | | 2008-11-04 | 231,300 | 27.23 | 29.44 | 27.17 | 29.04 | 00:00:00 | | 2008-11-05 | 205,800 | 29.00 | 29.11 | 27.18 | 27.33 | 00:00:00 | | 2008-11-06 | 209,400 | 26.79 | 27.37 | 25.01 | 25.21 | 00:00:00 | | 2008-11-07 | 124,100 | 25.50 | 26.61 | 25.02 | 26.55 | 00:00:00 | | 2008-11-10 | 110,300 | 27.07 | 28.24 | 26.83 | 26.88 | 00:00:00 | | 2008-11-11 | 86,400 | 26.67 | 27.18 | 25.79 | 26.13 | 00:00:00 | | 2008-11-12 | 116,100 | 26.70 | 26.83 | 25.01 | 25.59 | 00:00:00 | | 2008-11-13 | 129,200 | 25.32 | 26.08 | 25.00 | 25.40 | 00:00:00 | | 2008-11-14 | 101,300 | 26.90 | 27.27 | 25.85 | 26.27 | 00:00:00 | | 2008-11-17 | 93,200 | 26.02 | 26.48 | 25.20 | 26.14 | 00:00:00 | | 2008-11-18 | 84,200 | 25.90 | 25.90 | 24.59 | 25.51 | 00:00:00 | | 2008-11-19 | 516,800 | 25.50 | 25.57 | 20.59 | 22.33 | 00:00:00 | | 2008-11-20 | 240,800 | 21.22 | 23.04 | 20.91 | 22.70 | 00:00:00 | | 2008-11-21 | 209,300 | 22.87 | 23.27 | 21.45 | 21.73 | 00:00:00 | | 2008-11-24 | 236,900 | 22.40 | 24.50 | 21.46 | 23.94 | 00:00:00 | | 2008-11-25 | 138,700 | 24.14 | 25.50 | 23.57 | 24.90 | 00:00:00 | | 2008-11-26 | 97,500 | 24.99 | 25.09 | 23.84 | 24.68 | 00:00:00 | | 2008-11-27 | 107,100 | 24.85 | 25.30 | 24.56 | 25.23 | 00:00:00 | | 2008-11-28 | 91,400 | 25.20 | 25.20 | 24.29 | 25.02 | 00:00:00 | | 2008-12-01 | 155,500 | 24.94 | 24.94 | 23.09 | 23.50 | 00:00:00 | | 2008-12-02 | 151,900 | 23.86 | 24.21 | 23.30 | 23.86 | 00:00:00 | | 2008-12-03 | 159,000 | 23.38 | 23.49 | 22.17 | 23.22 | 00:00:00 | | 2008-12-04 | 149,000 | 23.20 | 24.60 | 22.70 | 23.43 | 00:00:00 | | 2008-12-05 | 173,400 | 23.30 | 23.30 | 22.10 | 22.80 | 00:00:00 | | 2008-12-08 | 165,600 | 24.10 | 25.51 | 23.77 | 24.60 | 00:00:00 | | 2008-12-09 | 122,000 | 24.48 | 25.76 | 24.24 | 25.62 | 00:00:00 | | 2008-12-10 | 147,000 | 25.89 | 26.49 | 25.47 | 26.40 | 00:00:00 | | 2008-12-11 | 195,300 | 25.98 | 26.30 | 25.10 | 25.99 | 00:00:00 | | 2008-12-12 | 207,900 | 24.65 | 25.62 | 24.04 | 25.62 | 00:00:00 | | 2008-12-15 | 144,700 | 25.80 | 25.94 | 24.75 | 25.40 | 00:00:00 | | 2008-12-16 | 157,800 | 25.35 | 26.56 | 25.35 | 26.53 | 00:00:00 | | 2008-12-17 | 188,500 | 26.60 | 26.78 | 25.82 | 26.78 | 00:00:00 | | 2008-12-18 | 208,300 | 26.70 | 26.99 | 26.24 | 26.93 | 00:00:00 | | 2008-12-19 | 229,000 | 26.40 | 26.97 | 25.79 | 26.39 | 00:00:00 | | 2008-12-22 | 370,400 | 26.50 | 26.75 | 25.61 | 26.61 | 00:00:00 | | 2008-12-23 | 400,500 | 26.45 | 26.56 | 25.78 | 26.44 | 00:00:00 | | 2008-12-29 | 497,000 | 26.80 | 27.43 | 25.96 | 27.25 | 00:00:00 | | 2008-12-30 | 299,400 | 27.35 | 27.85 | 27.01 | 27.54 | 00:00:00 | | 2009-01-02 | 30,400 | 27.95 | 28.07 | 27.42 | 27.87 | 00:00:00 | | 2009-01-05 | 41,600 | 28.00 | 28.33 | 27.43 | 27.59 | 00:00:00 | | 2009-01-06 | 29,800 | 27.64 | 28.00 | 27.33 | 27.69 | 00:00:00 | | 2009-01-07 | 22,400 | 27.48 | 27.48 | 26.37 | 26.42 | 00:00:00 | | 2009-01-08 | 27,500 | 26.02 | 26.78 | 26.00 | 26.61 | 00:00:00 | | 2009-01-09 | 30,500 | 26.88 | 26.88 | 25.46 | 25.65 | 00:00:00 | | 2009-01-12 | 14,300 | 25.70 | 25.90 | 25.47 | 25.47 | 00:00:00 | | 2009-01-13 | 37,300 | 25.42 | 25.55 | 24.80 | 25.49 | 00:00:00 | | 2009-01-14 | 49,400 | 25.88 | 25.88 | 23.88 | 24.15 | 00:00:00 | | 2009-01-15 | 61,300 | 24.14 | 24.33 | 22.72 | 22.94 | 00:00:00 | | 2009-01-16 | 35,600 | 23.72 | 24.20 | 23.44 | 23.60 | 00:00:00 | | 2009-01-19 | 53,300 | 24.21 | 24.22 | 22.28 | 22.75 | 00:00:00 | | 2009-01-20 | 26,500 | 22.50 | 23.55 | 22.50 | 22.84 | 00:00:00 | | 2009-01-21 | 22,400 | 22.48 | 23.36 | 22.35 | 23.02 | 00:00:00 | | 2009-01-22 | 26,500 | 23.60 | 23.84 | 22.57 | 22.57 | 00:00:00 | | 2009-01-23 | 74,400 | 22.53 | 22.74 | 21.16 | 21.96 | 00:00:00 | | 2009-01-26 | 83,000 | 21.82 | 22.74 | 21.74 | 22.12 | 00:00:00 | | 2009-01-27 | 31,100 | 22.30 | 22.55 | 21.81 | 22.30 | 00:00:00 | | 2009-01-28 | 32,600 | 22.42 | 22.90 | 22.32 | 22.76 | 00:00:00 | | 2009-01-29 | 24,900 | 22.79 | 23.82 | 22.72 | 23.50 | 00:00:00 | | 2009-01-30 | 29,100 | 23.70 | 23.75 | 22.62 | 22.88 | 00:00:00 | | 2009-02-02 | 31,500 | 22.40 | 22.51 | 21.70 | 22.37 | 00:00:00 | | 2009-02-03 | 27,000 | 22.30 | 22.62 | 21.57 | 22.50 | 00:00:00 | | 2009-02-04 | 66,400 | 22.70 | 24.50 | 22.56 | 24.00 | 00:00:00 | | 2009-02-05 | 32,900 | 23.56 | 24.35 | 23.40 | 24.22 | 00:00:00 | | 2009-02-06 | 48,200 | 23.96 | 26.13 | 23.95 | 26.00 | 00:00:00 | | 2009-02-09 | 38,100 | 25.60 | 26.32 | 25.52 | 26.21 | 00:00:00 | | 2009-02-10 | 25,000 | 25.78 | 25.95 | 24.74 | 24.86 | 00:00:00 | | 2009-02-11 | 26,900 | 24.50 | 24.96 | 24.47 | 24.87 | 00:00:00 | | 2009-02-12 | 25,300 | 24.67 | 24.73 | 23.68 | 24.14 | 00:00:00 | | 2009-02-13 | 12,000 | 24.37 | 25.10 | 24.37 | 24.60 | 00:00:00 | | 2009-02-16 | 21,800 | 24.20 | 24.71 | 24.18 | 24.41 | 00:00:00 | | 2009-02-17 | 46,500 | 24.17 | 24.17 | 22.98 | 23.18 | 00:00:00 | | 2009-02-18 | 28,600 | 23.35 | 23.62 | 22.68 | 23.20 | 00:00:00 | | 2009-02-19 | 26,100 | 23.35 | 23.35 | 22.64 | 22.89 | 00:00:00 | | 2009-02-20 | 87,600 | 22.57 | 22.57 | 21.68 | 21.82 | 00:00:00 | | 2009-02-23 | 39,800 | 22.15 | 22.44 | 21.11 | 21.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
