|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-13 | 46,800 | 34.68 | 36.12 | 34.68 | 35.80 | 00:00:00 | | 2009-08-14 | 37,100 | 35.94 | 36.37 | 34.61 | 34.94 | 00:00:00 | | 2009-08-17 | 53,500 | 34.29 | 34.62 | 33.64 | 33.98 | 00:00:00 | | 2009-08-18 | 23,400 | 34.07 | 34.71 | 33.99 | 34.52 | 00:00:00 | | 2009-08-19 | 19,100 | 34.02 | 34.77 | 33.79 | 34.66 | 00:00:00 | | 2009-08-20 | 23,700 | 35.00 | 35.53 | 34.85 | 35.33 | 00:00:00 | | 2009-08-21 | 47,900 | 35.20 | 36.22 | 34.81 | 36.01 | 00:00:00 | | 2009-08-24 | 81,100 | 36.66 | 37.19 | 36.50 | 36.65 | 00:00:00 | | 2009-08-25 | 91,600 | 36.65 | 38.36 | 36.43 | 37.84 | 00:00:00 | | 2009-08-26 | 56,900 | 37.64 | 37.80 | 36.65 | 36.98 | 00:00:00 | | 2009-08-27 | 54,500 | 36.65 | 36.79 | 36.04 | 36.53 | 00:00:00 | | 2009-08-28 | 30,100 | 36.72 | 37.54 | 36.72 | 36.92 | 00:00:00 | | 2009-08-31 | 45,300 | 36.65 | 36.73 | 35.90 | 36.50 | 00:00:00 | | 2009-09-01 | 43,800 | 36.99 | 37.44 | 35.92 | 36.00 | 00:00:00 | | 2009-09-02 | 54,100 | 36.18 | 36.29 | 35.01 | 35.84 | 00:00:00 | | 2009-09-03 | 84,400 | 35.35 | 35.35 | 34.33 | 34.75 | 00:00:00 | | 2009-09-04 | 33,800 | 34.60 | 35.11 | 34.52 | 35.01 | 00:00:00 | | 2009-09-07 | 43,900 | 35.27 | 36.25 | 35.27 | 36.02 | 00:00:00 | | 2009-09-08 | 38,600 | 36.35 | 36.65 | 35.90 | 36.34 | 00:00:00 | | 2009-09-09 | 47,900 | 36.06 | 36.61 | 35.77 | 36.58 | 00:00:00 | | 2009-09-10 | 40,400 | 36.49 | 36.71 | 35.52 | 36.03 | 00:00:00 | | 2009-09-11 | 28,100 | 36.00 | 36.46 | 35.59 | 36.09 | 00:00:00 | | 2009-09-14 | 37,000 | 35.37 | 35.91 | 35.37 | 35.91 | 00:00:00 | | 2009-09-15 | 30,700 | 36.07 | 36.31 | 35.59 | 36.10 | 00:00:00 | | 2009-09-16 | 36,900 | 35.97 | 36.86 | 35.97 | 36.60 | 00:00:00 | | 2009-09-17 | 35,300 | 36.90 | 36.97 | 36.29 | 36.40 | 00:00:00 | | 2009-09-18 | 75,900 | 36.44 | 37.97 | 36.44 | 37.00 | 00:00:00 | | 2009-09-21 | 42,000 | 36.84 | 36.84 | 36.10 | 36.54 | 00:00:00 | | 2009-09-22 | 32,400 | 36.50 | 37.20 | 36.50 | 36.88 | 00:00:00 | | 2009-09-23 | 36,400 | 36.77 | 37.29 | 36.05 | 36.64 | 00:00:00 | | 2009-09-24 | 30,200 | 36.03 | 36.71 | 35.58 | 35.75 | 00:00:00 | | 2009-09-25 | 46,200 | 36.00 | 36.00 | 35.01 | 35.33 | 00:00:00 | | 2009-09-28 | 69,200 | 35.40 | 36.43 | 34.40 | 36.20 | 00:00:00 | | 2009-09-29 | 42,900 | 36.15 | 36.31 | 35.70 | 36.00 | 00:00:00 | | 2009-09-30 | 25,400 | 35.85 | 36.51 | 35.43 | 36.34 | 00:00:00 | | 2009-10-01 | 50,200 | 36.30 | 36.54 | 34.68 | 34.85 | 00:00:00 | | 2009-10-02 | 71,800 | 34.35 | 34.85 | 33.77 | 34.41 | 00:00:00 | | 2009-10-05 | 49,300 | 34.20 | 35.00 | 33.95 | 34.90 | 00:00:00 | | 2009-10-06 | 33,300 | 34.80 | 36.14 | 34.74 | 35.92 | 00:00:00 | | 2009-10-07 | 40,900 | 36.05 | 36.60 | 35.93 | 36.10 | 00:00:00 | | 2009-10-08 | 63,100 | 36.80 | 37.56 | 36.77 | 37.18 | 00:00:00 | | 2009-10-09 | 38,000 | 37.15 | 37.75 | 36.94 | 37.36 | 00:00:00 | | 2009-10-12 | 143,900 | 37.75 | 38.69 | 37.63 | 38.21 | 00:00:00 | | 2009-10-13 | 45,800 | 38.21 | 38.50 | 37.66 | 37.94 | 00:00:00 | | 2009-10-14 | 194,500 | 38.70 | 40.70 | 38.66 | 40.32 | 00:00:00 | | 2009-10-15 | 84,700 | 40.20 | 40.40 | 39.84 | 39.99 | 00:00:00 | | 2009-10-16 | 70,600 | 40.10 | 40.59 | 39.10 | 39.69 | 00:00:00 | | 2009-10-19 | 63,600 | 39.40 | 40.89 | 39.40 | 40.84 | 00:00:00 | | 2009-10-20 | 66,000 | 40.90 | 40.94 | 39.96 | 40.18 | 00:00:00 | | 2009-10-21 | 52,400 | 40.00 | 40.45 | 38.90 | 40.32 | 00:00:00 | | 2009-10-22 | 33,000 | 39.25 | 39.58 | 39.05 | 39.55 | 00:00:00 | | 2009-10-23 | 48,700 | 39.95 | 40.13 | 38.97 | 39.20 | 00:00:00 | | 2009-10-26 | 55,700 | 38.95 | 39.62 | 38.06 | 38.40 | 00:00:00 | | 2009-10-27 | 44,300 | 38.40 | 38.58 | 37.54 | 38.12 | 00:00:00 | | 2009-10-28 | 80,700 | 38.20 | 38.50 | 36.65 | 36.85 | 00:00:00 | | 2009-10-29 | 85,300 | 35.85 | 37.53 | 35.45 | 37.40 | 00:00:00 | | 2009-10-30 | 57,700 | 37.70 | 37.75 | 36.10 | 36.13 | 00:00:00 | | 2009-11-02 | 43,600 | 36.45 | 36.89 | 35.96 | 36.28 | 00:00:00 | | 2009-11-03 | 37,600 | 36.15 | 36.63 | 35.79 | 36.40 | 00:00:00 | | 2009-11-04 | 28,600 | 36.55 | 37.19 | 36.40 | 36.80 | 00:00:00 | | 2009-11-05 | 31,800 | 36.55 | 37.99 | 36.20 | 37.76 | 00:00:00 | | 2009-11-06 | 24,900 | 37.65 | 37.85 | 36.70 | 37.42 | 00:00:00 | | 2009-11-09 | 47,900 | 38.05 | 38.50 | 37.73 | 38.49 | 00:00:00 | | 2009-11-10 | 35,200 | 38.57 | 39.07 | 38.51 | 38.70 | 00:00:00 | | 2009-11-11 | 56,300 | 39.05 | 39.74 | 38.80 | 39.25 | 00:00:00 | | 2009-11-13 | 24,300 | 39.45 | 39.91 | 39.08 | 39.73 | 00:00:00 | | 2009-11-16 | 113,800 | 40.00 | 41.19 | 40.00 | 40.83 | 00:00:00 | | 2009-11-17 | 81,700 | 40.80 | 40.89 | 40.10 | 40.60 | 00:00:00 | | 2009-11-18 | 47,400 | 40.65 | 41.12 | 40.15 | 40.33 | 00:00:00 | | 2009-11-19 | 32,500 | 40.15 | 40.44 | 39.70 | 39.84 | 00:00:00 | | 2009-11-20 | 46,900 | 40.20 | 40.52 | 39.56 | 39.86 | 00:00:00 | | 2009-11-23 | 76,100 | 40.20 | 41.73 | 40.20 | 41.20 | 00:00:00 | | 2009-11-24 | 70,200 | 40.90 | 41.93 | 40.75 | 41.29 | 00:00:00 | | 2009-11-25 | 50,800 | 41.45 | 41.93 | 41.25 | 41.59 | 00:00:00 | | 2009-11-26 | 46,600 | 41.40 | 41.44 | 40.05 | 40.20 | 00:00:00 | | 2009-11-27 | 52,100 | 39.35 | 41.03 | 39.30 | 40.56 | 00:00:00 | | 2009-11-30 | 34,800 | 41.12 | 41.12 | 39.80 | 40.21 | 00:00:00 | | 2009-12-01 | 35,600 | 40.50 | 41.00 | 40.50 | 40.87 | 00:00:00 | | 2009-12-02 | 32,800 | 40.85 | 41.75 | 40.85 | 41.50 | 00:00:00 | | 2009-12-04 | 33,400 | 41.20 | 42.24 | 41.18 | 41.60 | 00:00:00 | | 2009-12-07 | 64,900 | 42.00 | 42.83 | 41.60 | 42.68 | 00:00:00 | | 2009-12-09 | 34,600 | 41.10 | 42.10 | 41.10 | 41.50 | 00:00:00 | | 2009-12-11 | 79,000 | 42.24 | 43.40 | 42.24 | 43.00 | 00:00:00 | | 2009-12-14 | 47,100 | 43.55 | 43.68 | 42.79 | 43.09 | 00:00:00 | | 2009-12-15 | 37,600 | 42.90 | 43.22 | 42.39 | 43.18 | 00:00:00 | | 2009-12-16 | 58,000 | 42.80 | 43.82 | 42.71 | 43.71 | 00:00:00 | | 2009-12-17 | 58,000 | 43.25 | 43.59 | 43.05 | 43.05 | 00:00:00 | | 2009-12-18 | 56,800 | 43.35 | 43.87 | 42.97 | 43.32 | 00:00:00 | | 2009-12-21 | 61,500 | 43.35 | 43.64 | 42.98 | 43.31 | 00:00:00 | | 2009-12-22 | 91,100 | 43.50 | 44.01 | 43.36 | 43.49 | 00:00:00 | | 2009-12-23 | 51,000 | 43.65 | 43.99 | 43.65 | 43.69 | 00:00:00 | | 2009-12-28 | 60,200 | 44.00 | 44.06 | 43.79 | 43.85 | 00:00:00 | | 2009-12-29 | 53,200 | 43.95 | 44.04 | 43.63 | 43.70 | 00:00:00 | | 2009-12-30 | 38,000 | 43.70 | 43.86 | 43.48 | 43.74 | 00:00:00 | | 2010-01-04 | 67,800 | 43.40 | 44.89 | 43.40 | 44.54 | 00:00:00 | | 2010-01-05 | 45,900 | 44.70 | 44.70 | 43.90 | 44.11 | 00:00:00 | | 2010-01-06 | 25,400 | 44.20 | 44.67 | 44.20 | 44.31 | 00:00:00 | | 2010-01-07 | 38,900 | 44.20 | 44.38 | 43.78 | 44.26 | 00:00:00 | | 2010-01-08 | 29,000 | 44.30 | 44.45 | 43.69 | 44.06 | 00:00:00 | | 2010-01-11 | 49,800 | 44.15 | 44.40 | 43.44 | 43.63 | 00:00:00 | | 2010-01-12 | 121,400 | 43.25 | 43.38 | 41.64 | 41.82 | 00:00:00 | | 2010-01-13 | 41,400 | 41.85 | 42.80 | 41.85 | 42.62 | 00:00:00 | | 2010-01-14 | 28,600 | 42.50 | 42.76 | 42.32 | 42.46 | 00:00:00 | | 2010-01-15 | 59,600 | 42.50 | 42.96 | 41.38 | 41.58 | 00:00:00 | | 2010-01-18 | 39,900 | 41.70 | 42.46 | 41.67 | 42.44 | 00:00:00 | | 2010-01-19 | 32,400 | 42.15 | 42.93 | 41.60 | 42.79 | 00:00:00 | | 2010-01-20 | 47,500 | 42.65 | 42.65 | 41.42 | 41.80 | 00:00:00 | | 2010-01-21 | 122,100 | 41.95 | 42.22 | 40.20 | 40.78 | 00:00:00 | | 2010-01-22 | 127,700 | 40.85 | 40.85 | 39.65 | 39.81 | 00:00:00 | | 2010-01-25 | 56,000 | 39.80 | 40.37 | 39.76 | 40.17 | 00:00:00 | | 2010-01-26 | 123,200 | 39.60 | 40.18 | 39.10 | 40.00 | 00:00:00 | | 2010-01-27 | 60,500 | 39.55 | 40.68 | 39.24 | 40.25 | 00:00:00 | | 2010-01-28 | 43,500 | 40.80 | 41.30 | 39.96 | 40.32 | 00:00:00 | | 2010-01-29 | 30,200 | 40.55 | 41.51 | 40.33 | 41.02 | 00:00:00 | | 2010-02-01 | 30,200 | 40.85 | 41.82 | 40.62 | 41.68 | 00:00:00 | | 2010-02-02 | 29,400 | 41.65 | 42.10 | 41.07 | 42.10 | 00:00:00 | | 2010-02-04 | 64,700 | 42.18 | 42.23 | 40.04 | 40.22 | 00:00:00 | | 2010-02-05 | 109,800 | 40.08 | 40.12 | 38.70 | 39.10 | 00:00:00 | | 2010-02-08 | 46,100 | 39.58 | 40.24 | 39.42 | 39.75 | 00:00:00 | | 2010-02-09 | 42,400 | 40.04 | 40.45 | 39.50 | 40.44 | 00:00:00 | | 2010-02-10 | 28,600 | 40.40 | 40.99 | 40.20 | 40.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
