|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-19 | 23,200 | 44.75 | 44.81 | 43.39 | 43.60 | 00:00:00 | | 2010-08-20 | 56,200 | 43.55 | 43.60 | 42.39 | 42.58 | 00:00:00 | | 2010-08-23 | 27,700 | 42.60 | 42.94 | 42.40 | 42.77 | 00:00:00 | | 2010-08-24 | 66,100 | 42.40 | 42.40 | 41.53 | 41.95 | 00:00:00 | | 2010-08-25 | 71,000 | 41.90 | 42.06 | 40.80 | 41.38 | 00:00:00 | | 2010-08-26 | 26,900 | 41.85 | 42.33 | 41.68 | 42.03 | 00:00:00 | | 2010-08-27 | 30,100 | 41.85 | 42.18 | 41.19 | 42.18 | 00:00:00 | | 2010-08-30 | 16,700 | 42.25 | 42.25 | 41.44 | 41.67 | 00:00:00 | | 2010-08-31 | 25,100 | 41.05 | 41.73 | 40.99 | 41.73 | 00:00:00 | | 2010-09-01 | 35,600 | 41.70 | 43.10 | 41.35 | 42.95 | 00:00:00 | | 2010-09-02 | 19,600 | 43.00 | 43.19 | 42.82 | 42.95 | 00:00:00 | | 2010-09-03 | 19,300 | 43.00 | 43.74 | 43.00 | 43.55 | 00:00:00 | | 2010-09-06 | 15,300 | 43.50 | 43.53 | 43.26 | 43.52 | 00:00:00 | | 2010-09-07 | 22,300 | 43.25 | 43.25 | 42.59 | 42.95 | 00:00:00 | | 2010-09-08 | 21,300 | 42.90 | 43.20 | 42.10 | 43.07 | 00:00:00 | | 2010-09-09 | 32,200 | 42.85 | 43.77 | 42.82 | 43.20 | 00:00:00 | | 2010-09-10 | 19,700 | 43.45 | 43.78 | 43.43 | 43.63 | 00:00:00 | | 2010-09-13 | 40,600 | 44.10 | 44.85 | 43.99 | 44.67 | 00:00:00 | | 2010-09-14 | 38,700 | 44.85 | 45.33 | 44.76 | 45.11 | 00:00:00 | | 2010-09-15 | 22,600 | 45.15 | 45.24 | 44.63 | 44.93 | 00:00:00 | | 2010-09-16 | 46,800 | 44.75 | 45.22 | 44.74 | 45.11 | 00:00:00 | | 2010-09-17 | 53,300 | 45.50 | 45.86 | 44.69 | 44.69 | 00:00:00 | | 2010-09-20 | 24,100 | 45.00 | 45.51 | 44.94 | 45.43 | 00:00:00 | | 2010-09-21 | 40,600 | 45.50 | 45.87 | 45.11 | 45.17 | 00:00:00 | | 2010-09-22 | 41,600 | 45.70 | 46.21 | 44.69 | 45.48 | 00:00:00 | | 2010-09-23 | 57,800 | 46.10 | 46.49 | 45.22 | 45.62 | 00:00:00 | | 2010-09-24 | 89,700 | 45.55 | 47.06 | 45.55 | 47.00 | 00:00:00 | | 2010-09-27 | 42,000 | 46.95 | 47.09 | 46.50 | 46.55 | 00:00:00 | | 2010-09-28 | 39,100 | 46.55 | 47.03 | 45.89 | 46.62 | 00:00:00 | | 2010-09-29 | 37,000 | 46.95 | 47.28 | 46.20 | 46.42 | 00:00:00 | | 2010-09-30 | 49,800 | 46.20 | 47.27 | 45.96 | 46.50 | 00:00:00 | | 2010-10-01 | 59,000 | 46.70 | 47.49 | 46.60 | 47.06 | 00:00:00 | | 2010-10-04 | 23,800 | 46.90 | 46.99 | 45.94 | 46.50 | 00:00:00 | | 2010-10-05 | 37,000 | 46.55 | 47.49 | 46.13 | 47.44 | 00:00:00 | | 2010-10-06 | 102,100 | 47.40 | 48.45 | 47.40 | 48.00 | 00:00:00 | | 2010-10-07 | 35,400 | 48.20 | 48.26 | 47.68 | 47.68 | 00:00:00 | | 2010-10-08 | 53,400 | 47.55 | 48.80 | 47.55 | 48.47 | 00:00:00 | | 2010-10-11 | 45,300 | 48.65 | 48.76 | 48.40 | 48.45 | 00:00:00 | | 2010-10-12 | 33,100 | 48.30 | 48.58 | 47.66 | 48.39 | 00:00:00 | | 2010-10-13 | 113,300 | 48.85 | 50.16 | 48.85 | 49.60 | 00:00:00 | | 2010-10-14 | 99,900 | 49.65 | 50.22 | 49.65 | 49.89 | 00:00:00 | | 2010-10-15 | 78,200 | 50.15 | 50.97 | 50.15 | 50.95 | 00:00:00 | | 2010-10-18 | 62,000 | 50.60 | 51.22 | 50.56 | 51.05 | 00:00:00 | | 2010-10-19 | 51,500 | 50.95 | 51.26 | 50.23 | 50.53 | 00:00:00 | | 2010-10-20 | 51,600 | 51.60 | 51.99 | 50.79 | 51.98 | 00:00:00 | | 2010-10-21 | 89,600 | 51.98 | 52.79 | 51.90 | 52.32 | 00:00:00 | | 2010-10-22 | 64,900 | 52.40 | 53.32 | 52.40 | 52.73 | 00:00:00 | | 2010-10-25 | 49,600 | 53.00 | 53.39 | 52.88 | 52.97 | 00:00:00 | | 2010-10-26 | 46,700 | 52.95 | 53.23 | 52.44 | 52.66 | 00:00:00 | | 2010-10-27 | 37,800 | 52.60 | 52.85 | 52.01 | 52.01 | 00:00:00 | | 2010-10-28 | 62,500 | 52.50 | 52.65 | 51.27 | 52.45 | 00:00:00 | | 2010-10-29 | 31,100 | 52.30 | 52.64 | 52.18 | 52.46 | 00:00:00 | | 2010-11-01 | 18,600 | 52.55 | 53.00 | 52.27 | 52.55 | 00:00:00 | | 2010-11-02 | 75,800 | 52.40 | 54.30 | 52.36 | 54.07 | 00:00:00 | | 2010-11-03 | 50,600 | 54.25 | 54.42 | 53.92 | 54.20 | 00:00:00 | | 2010-11-04 | 139,000 | 54.65 | 56.63 | 54.65 | 55.78 | 00:00:00 | | 2010-11-05 | 87,800 | 56.00 | 57.59 | 56.00 | 57.03 | 00:00:00 | | 2010-11-08 | 48,900 | 56.80 | 57.05 | 56.59 | 56.80 | 00:00:00 | | 2010-11-09 | 56,000 | 56.45 | 57.64 | 56.45 | 57.11 | 00:00:00 | | 2010-11-10 | 54,100 | 57.30 | 57.30 | 55.90 | 56.20 | 00:00:00 | | 2010-11-11 | 41,300 | 56.40 | 56.97 | 56.17 | 56.61 | 00:00:00 | | 2010-11-12 | 56,500 | 55.60 | 56.33 | 55.05 | 55.60 | 00:00:00 | | 2010-11-15 | 52,600 | 55.75 | 57.40 | 55.72 | 57.24 | 00:00:00 | | 2010-11-16 | 66,200 | 56.75 | 56.75 | 54.55 | 55.09 | 00:00:00 | | 2010-11-17 | 44,700 | 54.80 | 55.55 | 54.61 | 55.51 | 00:00:00 | | 2010-11-18 | 55,000 | 55.80 | 57.21 | 55.80 | 57.04 | 00:00:00 | | 2010-11-19 | 49,100 | 57.15 | 57.51 | 56.60 | 57.13 | 00:00:00 | | 2010-11-22 | 52,400 | 57.75 | 58.18 | 57.22 | 57.54 | 00:00:00 | | 2010-11-23 | 52,800 | 57.30 | 57.90 | 56.61 | 57.10 | 00:00:00 | | 2010-11-24 | 49,500 | 56.85 | 58.70 | 56.85 | 58.55 | 00:00:00 | | 2010-11-25 | 55,800 | 58.55 | 59.25 | 58.28 | 59.00 | 00:00:00 | | 2010-11-26 | 36,100 | 58.55 | 58.78 | 57.68 | 58.26 | 00:00:00 | | 2010-11-29 | 72,700 | 58.40 | 59.08 | 55.82 | 56.54 | 00:00:00 | | 2010-11-30 | 36,800 | 56.40 | 57.72 | 56.40 | 57.72 | 00:00:00 | | 2010-12-01 | 47,200 | 57.75 | 59.27 | 57.70 | 59.22 | 00:00:00 | | 2010-12-02 | 67,500 | 59.20 | 59.90 | 58.40 | 59.67 | 00:00:00 | | 2010-12-03 | 48,600 | 59.75 | 59.99 | 59.05 | 59.36 | 00:00:00 | | 2010-12-06 | 89,600 | 59.65 | 60.23 | 59.51 | 60.05 | 00:00:00 | | 2010-12-07 | 73,700 | 60.20 | 61.83 | 60.20 | 61.38 | 00:00:00 | | 2010-12-08 | 35,400 | 60.75 | 61.44 | 60.59 | 60.97 | 00:00:00 | | 2010-12-09 | 52,800 | 61.20 | 61.71 | 59.96 | 60.26 | 00:00:00 | | 2010-12-10 | 40,100 | 60.70 | 61.00 | 60.25 | 60.25 | 00:00:00 | | 2010-12-13 | 43,400 | 60.85 | 60.96 | 60.57 | 60.80 | 00:00:00 | | 2010-12-14 | 31,600 | 60.60 | 60.99 | 60.60 | 60.99 | 00:00:00 | | 2010-12-15 | 32,900 | 60.95 | 61.56 | 60.15 | 61.25 | 00:00:00 | | 2010-12-16 | 39,800 | 61.50 | 61.77 | 61.10 | 61.53 | 00:00:00 | | 2010-12-17 | 27,700 | 61.65 | 61.86 | 60.70 | 60.92 | 00:00:00 | | 2010-12-20 | 49,700 | 60.90 | 61.81 | 60.84 | 61.27 | 00:00:00 | | 2010-12-21 | 28,200 | 61.22 | 61.81 | 61.22 | 61.52 | 00:00:00 | | 2010-12-22 | 33,400 | 61.50 | 61.78 | 61.29 | 61.60 | 00:00:00 | | 2010-12-23 | 21,200 | 61.35 | 61.68 | 61.01 | 61.47 | 00:00:00 | | 2010-12-27 | 21,200 | 61.35 | 61.35 | 60.15 | 60.62 | 00:00:00 | | 2010-12-28 | 19,400 | 60.80 | 60.90 | 60.44 | 60.44 | 00:00:00 | | 2010-12-29 | 28,100 | 60.85 | 61.47 | 60.75 | 61.30 | 00:00:00 | | 2010-12-30 | 41,900 | 61.25 | 61.37 | 59.69 | 60.01 | 00:00:00 | | 2011-01-03 | 44,400 | 60.50 | 60.95 | 60.30 | 60.50 | 00:00:00 | | 2011-01-04 | 51,100 | 60.35 | 60.49 | 58.55 | 59.08 | 00:00:00 | | 2011-01-05 | 134,900 | 58.75 | 58.75 | 56.31 | 58.30 | 00:00:00 | | 2011-01-06 | 34,800 | 58.20 | 58.84 | 57.69 | 57.96 | 00:00:00 | | 2011-01-07 | 44,800 | 57.90 | 58.00 | 56.93 | 57.15 | 00:00:00 | | 2011-01-10 | 45,100 | 56.85 | 58.02 | 56.70 | 57.20 | 00:00:00 | | 2011-01-11 | 40,600 | 57.05 | 57.28 | 56.55 | 57.04 | 00:00:00 | | 2011-01-12 | 40,100 | 57.25 | 58.70 | 57.25 | 58.70 | 00:00:00 | | 2011-01-13 | 32,100 | 58.85 | 59.01 | 57.43 | 58.21 | 00:00:00 | | 2011-01-14 | 36,500 | 58.10 | 58.24 | 56.92 | 57.70 | 00:00:00 | | 2011-01-17 | 27,300 | 57.30 | 57.72 | 56.92 | 57.11 | 00:00:00 | | 2011-01-18 | 28,900 | 57.20 | 57.63 | 57.19 | 57.51 | 00:00:00 | | 2011-01-19 | 87,000 | 57.25 | 57.69 | 55.75 | 56.12 | 00:00:00 | | 2011-01-20 | 49,600 | 56.05 | 56.65 | 55.35 | 55.76 | 00:00:00 | | 2011-01-21 | 32,100 | 55.90 | 56.65 | 55.15 | 56.65 | 00:00:00 | | 2011-01-24 | 103,400 | 56.75 | 56.75 | 54.30 | 55.93 | 00:00:00 | | 2011-01-25 | 45,700 | 55.90 | 57.27 | 55.22 | 56.32 | 00:00:00 | | 2011-01-26 | 17,700 | 56.40 | 57.54 | 56.18 | 57.29 | 00:00:00 | | 2011-01-27 | 34,900 | 57.50 | 58.18 | 57.25 | 57.48 | 00:00:00 | | 2011-01-28 | 29,900 | 57.25 | 57.25 | 56.11 | 56.21 | 00:00:00 | | 2011-01-31 | 50,800 | 56.27 | 56.69 | 55.78 | 56.42 | 00:00:00 | | 2011-02-01 | 26,100 | 56.65 | 58.05 | 56.51 | 58.01 | 00:00:00 | | 2011-02-02 | 33,300 | 57.70 | 58.50 | 57.50 | 58.10 | 00:00:00 | | 2011-02-03 | 26,400 | 57.95 | 58.02 | 57.22 | 57.78 | 00:00:00 | | 2011-02-04 | 28,200 | 58.10 | 58.10 | 57.19 | 57.62 | 00:00:00 | | 2011-02-07 | 37,300 | 57.35 | 58.56 | 57.07 | 58.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
