|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-23 | 39,800 | 22.15 | 22.44 | 21.11 | 21.20 | 00:00:00 | | 2009-02-24 | 64,900 | 21.11 | 21.93 | 20.78 | 21.69 | 00:00:00 | | 2009-02-25 | 56,300 | 22.15 | 22.25 | 20.55 | 20.99 | 00:00:00 | | 2009-02-26 | 43,100 | 21.92 | 23.17 | 21.44 | 22.54 | 00:00:00 | | 2009-02-27 | 45,300 | 22.36 | 22.36 | 21.34 | 22.11 | 00:00:00 | | 2009-03-02 | 75,300 | 21.58 | 21.61 | 20.83 | 20.94 | 00:00:00 | | 2009-03-03 | 47,500 | 21.05 | 21.29 | 20.62 | 20.75 | 00:00:00 | | 2009-03-04 | 35,200 | 21.06 | 22.34 | 20.93 | 22.19 | 00:00:00 | | 2009-03-05 | 38,700 | 21.90 | 21.90 | 20.66 | 20.73 | 00:00:00 | | 2009-03-06 | 94,300 | 20.70 | 21.35 | 20.18 | 20.79 | 00:00:00 | | 2009-03-09 | 37,500 | 20.75 | 20.81 | 20.11 | 20.76 | 00:00:00 | | 2009-03-10 | 51,500 | 20.90 | 23.00 | 20.74 | 22.57 | 00:00:00 | | 2009-03-11 | 88,000 | 22.29 | 23.96 | 22.29 | 23.46 | 00:00:00 | | 2009-03-12 | 42,900 | 23.00 | 24.42 | 23.00 | 24.17 | 00:00:00 | | 2009-03-13 | 42,600 | 24.65 | 25.26 | 24.15 | 24.28 | 00:00:00 | | 2009-03-16 | 25,300 | 24.51 | 24.69 | 23.95 | 24.29 | 00:00:00 | | 2009-03-17 | 19,600 | 23.95 | 24.27 | 23.67 | 23.99 | 00:00:00 | | 2009-03-18 | 21,200 | 24.15 | 24.38 | 23.30 | 23.54 | 00:00:00 | | 2009-03-19 | 27,500 | 23.50 | 24.25 | 23.50 | 23.75 | 00:00:00 | | 2009-03-20 | 19,900 | 23.39 | 24.05 | 23.15 | 23.96 | 00:00:00 | | 2009-03-23 | 42,600 | 24.61 | 24.68 | 23.85 | 24.56 | 00:00:00 | | 2009-03-24 | 33,900 | 24.70 | 24.91 | 24.45 | 24.84 | 00:00:00 | | 2009-03-25 | 30,100 | 24.86 | 24.92 | 23.75 | 24.38 | 00:00:00 | | 2009-03-26 | 22,400 | 24.20 | 24.31 | 23.77 | 24.22 | 00:00:00 | | 2009-03-27 | 28,300 | 24.23 | 24.23 | 23.51 | 23.83 | 00:00:00 | | 2009-03-30 | 57,600 | 23.40 | 23.40 | 22.25 | 22.31 | 00:00:00 | | 2009-03-31 | 46,700 | 22.39 | 23.00 | 22.36 | 22.82 | 00:00:00 | | 2009-04-01 | 30,400 | 22.80 | 23.21 | 22.23 | 23.21 | 00:00:00 | | 2009-04-02 | 43,500 | 24.02 | 25.04 | 23.78 | 24.83 | 00:00:00 | | 2009-04-03 | 73,100 | 24.98 | 26.98 | 24.64 | 25.84 | 00:00:00 | | 2009-04-06 | 58,600 | 26.52 | 26.84 | 25.40 | 25.75 | 00:00:00 | | 2009-04-07 | 41,600 | 25.90 | 26.00 | 24.86 | 25.18 | 00:00:00 | | 2009-04-08 | 37,700 | 25.00 | 25.36 | 24.61 | 25.36 | 00:00:00 | | 2009-04-09 | 43,700 | 25.80 | 27.15 | 25.43 | 26.70 | 00:00:00 | | 2009-04-14 | 73,500 | 26.92 | 27.98 | 26.64 | 27.54 | 00:00:00 | | 2009-04-15 | 65,900 | 27.40 | 27.55 | 26.86 | 27.28 | 00:00:00 | | 2009-04-16 | 84,100 | 27.09 | 27.49 | 26.75 | 27.14 | 00:00:00 | | 2009-04-17 | 62,800 | 27.13 | 27.36 | 26.81 | 27.15 | 00:00:00 | | 2009-04-20 | 106,100 | 26.97 | 27.12 | 25.86 | 26.14 | 00:00:00 | | 2009-04-21 | 92,000 | 25.92 | 26.27 | 25.19 | 26.08 | 00:00:00 | | 2009-04-22 | 49,200 | 25.74 | 26.59 | 25.40 | 26.48 | 00:00:00 | | 2009-04-23 | 62,400 | 25.95 | 26.26 | 25.40 | 25.91 | 00:00:00 | | 2009-04-24 | 65,300 | 26.17 | 27.21 | 25.90 | 27.07 | 00:00:00 | | 2009-04-27 | 78,200 | 26.97 | 27.49 | 26.32 | 27.30 | 00:00:00 | | 2009-04-28 | 69,400 | 27.00 | 27.04 | 26.28 | 26.93 | 00:00:00 | | 2009-04-29 | 108,900 | 26.50 | 26.87 | 26.14 | 26.78 | 00:00:00 | | 2009-04-30 | 146,200 | 28.02 | 29.13 | 28.02 | 28.64 | 00:00:00 | | 2009-05-04 | 137,200 | 27.80 | 29.00 | 27.13 | 28.64 | 00:00:00 | | 2009-05-05 | 119,100 | 28.86 | 29.90 | 28.80 | 28.88 | 00:00:00 | | 2009-05-06 | 70,400 | 28.71 | 29.66 | 28.71 | 29.24 | 00:00:00 | | 2009-05-07 | 60,400 | 29.00 | 29.40 | 28.68 | 28.78 | 00:00:00 | | 2009-05-08 | 88,400 | 29.01 | 30.03 | 29.01 | 29.65 | 00:00:00 | | 2009-05-11 | 63,200 | 29.60 | 29.60 | 28.84 | 29.17 | 00:00:00 | | 2009-05-12 | 31,800 | 29.21 | 29.85 | 29.12 | 29.30 | 00:00:00 | | 2009-05-13 | 87,000 | 29.41 | 29.59 | 27.72 | 27.89 | 00:00:00 | | 2009-05-14 | 56,600 | 27.90 | 28.08 | 27.13 | 27.45 | 00:00:00 | | 2009-05-15 | 26,000 | 27.82 | 28.10 | 27.25 | 27.66 | 00:00:00 | | 2009-05-18 | 46,700 | 27.62 | 28.80 | 27.40 | 28.62 | 00:00:00 | | 2009-05-19 | 64,900 | 29.00 | 29.34 | 28.73 | 29.20 | 00:00:00 | | 2009-05-20 | 78,000 | 28.96 | 30.95 | 28.96 | 30.40 | 00:00:00 | | 2009-05-21 | 9,200 | 30.11 | 30.26 | 29.58 | 29.80 | 00:00:00 | | 2009-05-22 | 28,900 | 29.52 | 30.31 | 29.39 | 29.95 | 00:00:00 | | 2009-05-25 | 32,000 | 30.05 | 30.05 | 29.28 | 30.00 | 00:00:00 | | 2009-05-26 | 31,400 | 29.65 | 30.57 | 28.88 | 30.54 | 00:00:00 | | 2009-05-27 | 27,800 | 30.70 | 30.73 | 30.10 | 30.35 | 00:00:00 | | 2009-05-28 | 20,800 | 30.07 | 30.68 | 29.50 | 29.92 | 00:00:00 | | 2009-05-29 | 19,600 | 30.40 | 30.47 | 29.59 | 29.75 | 00:00:00 | | 2009-06-01 | 39,000 | 30.46 | 32.00 | 30.46 | 31.71 | 00:00:00 | | 2009-06-02 | 63,100 | 31.80 | 32.12 | 31.30 | 31.93 | 00:00:00 | | 2009-06-03 | 48,000 | 31.98 | 31.98 | 31.58 | 31.80 | 00:00:00 | | 2009-06-04 | 33,800 | 31.69 | 32.20 | 31.16 | 31.34 | 00:00:00 | | 2009-06-05 | 33,400 | 31.70 | 32.20 | 31.38 | 31.45 | 00:00:00 | | 2009-06-08 | 51,700 | 31.20 | 31.29 | 30.41 | 30.68 | 00:00:00 | | 2009-06-09 | 26,900 | 30.92 | 31.05 | 30.64 | 30.65 | 00:00:00 | | 2009-06-10 | 34,000 | 31.10 | 31.62 | 30.98 | 31.06 | 00:00:00 | | 2009-06-11 | 11,200 | 30.90 | 31.56 | 30.90 | 31.51 | 00:00:00 | | 2009-06-12 | 17,300 | 31.88 | 31.88 | 31.26 | 31.64 | 00:00:00 | | 2009-06-15 | 33,400 | 31.38 | 31.38 | 30.68 | 30.79 | 00:00:00 | | 2009-06-16 | 27,100 | 30.67 | 30.90 | 30.32 | 30.39 | 00:00:00 | | 2009-06-17 | 110,800 | 30.39 | 30.39 | 28.91 | 29.25 | 00:00:00 | | 2009-06-18 | 47,100 | 29.18 | 29.42 | 28.34 | 29.06 | 00:00:00 | | 2009-06-19 | 29,300 | 29.12 | 29.32 | 28.84 | 29.00 | 00:00:00 | | 2009-06-22 | 43,100 | 29.13 | 29.13 | 28.01 | 28.04 | 00:00:00 | | 2009-06-23 | 67,300 | 27.94 | 28.58 | 27.41 | 28.06 | 00:00:00 | | 2009-06-24 | 23,200 | 28.24 | 29.08 | 27.87 | 28.96 | 00:00:00 | | 2009-06-25 | 36,600 | 28.87 | 28.87 | 27.65 | 28.40 | 00:00:00 | | 2009-06-26 | 17,500 | 28.34 | 28.58 | 27.84 | 28.04 | 00:00:00 | | 2009-06-29 | 35,100 | 28.05 | 29.23 | 28.03 | 29.04 | 00:00:00 | | 2009-06-30 | 24,300 | 29.18 | 29.60 | 28.30 | 28.40 | 00:00:00 | | 2009-07-01 | 22,100 | 28.47 | 29.22 | 28.47 | 29.08 | 00:00:00 | | 2009-07-02 | 51,000 | 28.85 | 28.85 | 27.68 | 27.80 | 00:00:00 | | 2009-07-03 | 33,800 | 27.88 | 27.88 | 27.34 | 27.68 | 00:00:00 | | 2009-07-06 | 46,800 | 28.00 | 28.16 | 27.44 | 27.85 | 00:00:00 | | 2009-07-07 | 20,400 | 28.00 | 28.19 | 27.54 | 27.75 | 00:00:00 | | 2009-07-08 | 32,600 | 27.52 | 28.03 | 27.44 | 27.53 | 00:00:00 | | 2009-07-09 | 32,700 | 28.00 | 28.22 | 27.62 | 27.76 | 00:00:00 | | 2009-07-10 | 23,600 | 27.80 | 28.29 | 27.65 | 27.92 | 00:00:00 | | 2009-07-13 | 42,200 | 27.83 | 29.15 | 27.49 | 29.04 | 00:00:00 | | 2009-07-14 | 33,600 | 29.21 | 29.82 | 28.74 | 29.60 | 00:00:00 | | 2009-07-15 | 56,800 | 29.82 | 31.21 | 29.81 | 31.07 | 00:00:00 | | 2009-07-16 | 79,900 | 31.15 | 31.82 | 30.69 | 31.36 | 00:00:00 | | 2009-07-17 | 58,700 | 31.91 | 32.01 | 31.36 | 31.70 | 00:00:00 | | 2009-07-20 | 55,900 | 31.96 | 32.42 | 31.75 | 32.02 | 00:00:00 | | 2009-07-21 | 80,500 | 31.98 | 33.35 | 31.88 | 32.40 | 00:00:00 | | 2009-07-22 | 51,800 | 32.70 | 33.40 | 32.39 | 33.04 | 00:00:00 | | 2009-07-23 | 76,400 | 33.23 | 34.50 | 32.95 | 34.25 | 00:00:00 | | 2009-07-24 | 85,600 | 33.97 | 34.75 | 33.90 | 34.33 | 00:00:00 | | 2009-07-27 | 57,900 | 34.78 | 34.85 | 33.63 | 33.78 | 00:00:00 | | 2009-07-28 | 49,100 | 34.47 | 34.70 | 33.23 | 33.95 | 00:00:00 | | 2009-07-29 | 43,100 | 33.80 | 34.83 | 33.80 | 34.70 | 00:00:00 | | 2009-07-30 | 100,400 | 33.53 | 34.14 | 32.56 | 34.12 | 00:00:00 | | 2009-07-31 | 77,100 | 34.18 | 35.41 | 33.77 | 35.01 | 00:00:00 | | 2009-08-03 | 105,500 | 34.91 | 36.43 | 34.91 | 36.07 | 00:00:00 | | 2009-08-04 | 48,200 | 35.86 | 35.86 | 34.99 | 35.72 | 00:00:00 | | 2009-08-05 | 54,100 | 35.50 | 36.02 | 35.21 | 35.57 | 00:00:00 | | 2009-08-06 | 53,900 | 35.00 | 35.81 | 34.84 | 34.95 | 00:00:00 | | 2009-08-07 | 33,100 | 35.00 | 35.32 | 34.45 | 35.30 | 00:00:00 | | 2009-08-10 | 35,500 | 35.06 | 35.31 | 34.81 | 35.15 | 00:00:00 | | 2009-08-11 | 38,100 | 35.26 | 35.57 | 34.14 | 34.20 | 00:00:00 | | 2009-08-12 | 46,000 | 34.41 | 34.70 | 33.74 | 34.54 | 00:00:00 | | 2009-08-13 | 46,800 | 34.68 | 36.12 | 34.68 | 35.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
