|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-27 | 24,300 | 66.66 | 66.88 | 65.10 | 65.21 | 00:00:00 | | 2011-07-28 | 203,600 | 61.50 | 63.35 | 61.30 | 63.20 | 00:00:00 | | 2011-07-29 | 36,500 | 62.70 | 63.70 | 62.25 | 63.26 | 00:00:00 | | 2011-08-01 | 85,300 | 64.20 | 65.00 | 60.70 | 61.35 | 00:00:00 | | 2011-08-02 | 87,200 | 61.80 | 61.80 | 59.10 | 59.10 | 00:00:00 | | 2011-08-03 | 80,000 | 58.62 | 60.06 | 57.62 | 58.75 | 00:00:00 | | 2011-08-04 | 97,400 | 59.11 | 59.85 | 56.10 | 56.35 | 00:00:00 | | 2011-08-05 | 281,300 | 53.30 | 56.35 | 52.80 | 55.60 | 00:00:00 | | 2011-08-08 | 207,100 | 52.00 | 53.50 | 50.71 | 50.80 | 00:00:00 | | 2011-08-09 | 257,800 | 49.00 | 53.40 | 47.49 | 52.55 | 00:00:00 | | 2011-08-10 | 299,300 | 54.80 | 54.80 | 49.25 | 50.98 | 00:00:00 | | 2011-08-11 | 121,200 | 50.95 | 53.26 | 48.99 | 53.18 | 00:00:00 | | 2011-08-12 | 105,700 | 52.90 | 54.53 | 51.00 | 54.43 | 00:00:00 | | 2011-08-15 | 88,700 | 55.00 | 55.34 | 54.22 | 54.71 | 00:00:00 | | 2011-08-16 | 62,300 | 54.90 | 54.90 | 52.49 | 53.15 | 00:00:00 | | 2011-08-17 | 37,400 | 53.35 | 54.00 | 52.40 | 52.81 | 00:00:00 | | 2011-08-18 | 85,800 | 52.90 | 52.90 | 49.79 | 50.60 | 00:00:00 | | 2011-08-19 | 121,900 | 50.00 | 50.33 | 47.88 | 48.90 | 00:00:00 | | 2011-08-22 | 85,000 | 48.40 | 48.97 | 47.33 | 48.05 | 00:00:00 | | 2011-08-23 | 57,900 | 48.55 | 49.59 | 47.58 | 49.00 | 00:00:00 | | 2011-08-24 | 56,700 | 48.99 | 50.76 | 47.97 | 50.18 | 00:00:00 | | 2011-08-25 | 95,000 | 50.50 | 51.02 | 46.99 | 48.24 | 00:00:00 | | 2011-08-26 | 81,300 | 48.12 | 48.32 | 46.12 | 47.95 | 00:00:00 | | 2011-08-29 | 47,000 | 48.80 | 49.25 | 47.95 | 48.59 | 00:00:00 | | 2011-08-30 | 48,100 | 48.80 | 48.87 | 47.18 | 48.01 | 00:00:00 | | 2011-08-31 | 51,000 | 48.15 | 50.33 | 48.00 | 49.70 | 00:00:00 | | 2011-09-01 | 54,700 | 49.68 | 49.85 | 48.04 | 48.37 | 00:00:00 | | 2011-09-02 | 50,200 | 48.33 | 48.33 | 46.60 | 47.14 | 00:00:00 | | 2011-09-05 | 95,100 | 46.50 | 46.50 | 43.97 | 44.53 | 00:00:00 | | 2011-09-06 | 91,900 | 44.45 | 45.60 | 43.99 | 44.75 | 00:00:00 | | 2011-09-07 | 40,300 | 45.55 | 46.42 | 45.26 | 46.31 | 00:00:00 | | 2011-09-08 | 70,500 | 46.50 | 47.15 | 45.50 | 46.20 | 00:00:00 | | 2011-09-09 | 67,100 | 46.13 | 46.28 | 44.00 | 44.18 | 00:00:00 | | 2011-09-12 | 105,000 | 43.75 | 43.89 | 42.27 | 43.01 | 00:00:00 | | 2011-09-13 | 33,900 | 44.30 | 45.15 | 42.41 | 45.04 | 00:00:00 | | 2011-09-14 | 57,700 | 44.39 | 47.50 | 44.05 | 47.20 | 00:00:00 | | 2011-09-15 | 63,200 | 46.80 | 48.30 | 46.49 | 48.19 | 00:00:00 | | 2011-09-16 | 36,200 | 48.30 | 48.67 | 47.10 | 47.60 | 00:00:00 | | 2011-09-19 | 43,000 | 47.15 | 47.15 | 45.77 | 46.55 | 00:00:00 | | 2011-09-20 | 32,900 | 46.08 | 48.16 | 45.85 | 47.80 | 00:00:00 | | 2011-09-21 | 20,900 | 47.53 | 47.84 | 46.24 | 46.60 | 00:00:00 | | 2011-09-22 | 51,000 | 45.30 | 45.35 | 44.07 | 44.35 | 00:00:00 | | 2011-09-23 | 62,900 | 44.50 | 45.00 | 42.49 | 44.25 | 00:00:00 | | 2011-09-26 | 45,700 | 44.00 | 46.30 | 43.23 | 45.26 | 00:00:00 | | 2011-09-27 | 38,300 | 46.45 | 47.35 | 46.00 | 47.35 | 00:00:00 | | 2011-09-28 | 31,400 | 46.50 | 47.51 | 45.73 | 46.20 | 00:00:00 | | 2011-09-29 | 24,300 | 46.20 | 47.49 | 46.07 | 47.00 | 00:00:00 | | 2011-09-30 | 25,400 | 47.38 | 47.38 | 45.49 | 45.93 | 00:00:00 | | 2011-10-03 | 19,900 | 45.00 | 45.51 | 44.10 | 44.10 | 00:00:00 | | 2011-10-04 | 36,800 | 44.30 | 44.50 | 43.09 | 44.20 | 00:00:00 | | 2011-10-05 | 37,500 | 44.60 | 47.10 | 44.60 | 46.85 | 00:00:00 | | 2011-10-06 | 53,400 | 46.90 | 49.20 | 46.90 | 49.01 | 00:00:00 | | 2011-10-07 | 26,700 | 49.20 | 50.28 | 48.42 | 49.12 | 00:00:00 | | 2011-10-10 | 46,000 | 49.70 | 51.61 | 49.16 | 51.28 | 00:00:00 | | 2011-10-11 | 21,900 | 51.45 | 51.45 | 49.85 | 50.07 | 00:00:00 | | 2011-10-12 | 33,000 | 50.00 | 51.67 | 49.67 | 51.18 | 00:00:00 | | 2011-10-13 | 24,300 | 50.95 | 51.30 | 49.90 | 50.78 | 00:00:00 | | 2011-10-14 | 30,600 | 50.50 | 51.82 | 50.50 | 51.13 | 00:00:00 | | 2011-10-17 | 31,800 | 51.85 | 52.72 | 50.08 | 50.36 | 00:00:00 | | 2011-10-18 | 24,600 | 49.64 | 51.40 | 49.46 | 51.19 | 00:00:00 | | 2011-10-19 | 18,900 | 51.41 | 51.60 | 49.81 | 50.00 | 00:00:00 | | 2011-10-20 | 16,000 | 49.40 | 49.67 | 48.86 | 49.21 | 00:00:00 | | 2011-10-21 | 14,900 | 49.42 | 51.00 | 48.62 | 50.37 | 00:00:00 | | 2011-10-24 | 35,700 | 51.29 | 51.96 | 50.40 | 51.56 | 00:00:00 | | 2011-10-25 | 35,800 | 51.35 | 52.65 | 50.87 | 52.20 | 00:00:00 | | 2011-10-26 | 37,500 | 51.75 | 52.00 | 50.10 | 51.29 | 00:00:00 | | 2011-10-27 | 76,800 | 52.20 | 54.57 | 52.10 | 54.57 | 00:00:00 | | 2011-10-28 | 71,000 | 54.65 | 55.47 | 54.45 | 54.60 | 00:00:00 | | 2011-10-31 | 27,400 | 54.58 | 54.58 | 52.91 | 53.40 | 00:00:00 | | 2011-11-01 | 47,500 | 50.80 | 51.59 | 50.22 | 50.90 | 00:00:00 | | 2011-11-02 | 22,700 | 51.60 | 51.77 | 50.50 | 51.02 | 00:00:00 | | 2011-11-03 | 33,500 | 50.85 | 53.81 | 49.98 | 53.25 | 00:00:00 | | 2011-11-04 | 30,400 | 53.88 | 53.88 | 50.91 | 51.89 | 00:00:00 | | 2011-11-07 | 35,400 | 51.70 | 51.70 | 49.58 | 50.50 | 00:00:00 | | 2011-11-08 | 21,300 | 50.60 | 52.32 | 50.56 | 51.60 | 00:00:00 | | 2011-11-09 | 42,600 | 51.85 | 51.85 | 49.29 | 49.48 | 00:00:00 | | 2011-11-10 | 33,900 | 49.00 | 51.03 | 48.70 | 50.45 | 00:00:00 | | 2011-11-11 | 19,000 | 50.90 | 52.00 | 50.03 | 51.60 | 00:00:00 | | 2011-11-14 | 28,000 | 52.10 | 52.44 | 50.68 | 50.90 | 00:00:00 | | 2011-11-15 | 17,300 | 50.80 | 51.48 | 49.62 | 51.27 | 00:00:00 | | 2011-11-16 | 16,400 | 50.20 | 51.07 | 49.72 | 50.70 | 00:00:00 | | 2011-11-17 | 16,900 | 50.20 | 50.98 | 49.51 | 49.53 | 00:00:00 | | 2011-11-18 | 16,500 | 49.50 | 50.29 | 49.44 | 49.50 | 00:00:00 | | 2011-11-21 | 37,700 | 49.40 | 49.40 | 47.81 | 48.26 | 00:00:00 | | 2011-11-22 | 30,200 | 48.50 | 48.96 | 47.25 | 47.90 | 00:00:00 | | 2011-11-23 | 33,100 | 47.05 | 48.36 | 46.50 | 47.07 | 00:00:00 | | 2011-11-24 | 21,700 | 47.20 | 47.90 | 46.35 | 46.76 | 00:00:00 | | 2011-11-25 | 28,800 | 46.50 | 47.64 | 46.10 | 46.72 | 00:00:00 | | 2011-11-28 | 33,500 | 48.40 | 49.64 | 47.99 | 49.55 | 00:00:00 | | 2011-11-29 | 26,600 | 49.73 | 50.95 | 49.38 | 50.50 | 00:00:00 | | 2011-11-30 | 76,500 | 50.30 | 54.50 | 49.85 | 53.90 | 00:00:00 | | 2011-12-01 | 53,400 | 54.00 | 54.37 | 52.92 | 53.30 | 00:00:00 | | 2011-12-02 | 43,300 | 53.18 | 55.50 | 53.18 | 54.29 | 00:00:00 | | 2011-12-05 | 25,000 | 54.55 | 55.30 | 54.00 | 54.73 | 00:00:00 | | 2011-12-06 | 26,000 | 54.00 | 55.29 | 53.80 | 54.30 | 00:00:00 | | 2011-12-07 | 28,400 | 54.50 | 55.21 | 53.20 | 54.10 | 00:00:00 | | 2011-12-08 | 30,600 | 54.22 | 55.00 | 52.65 | 52.65 | 00:00:00 | | 2011-12-09 | 33,200 | 52.50 | 54.55 | 52.10 | 53.92 | 00:00:00 | | 2011-12-12 | 32,000 | 54.05 | 54.05 | 51.59 | 51.80 | 00:00:00 | | 2011-12-13 | 25,300 | 51.80 | 52.24 | 50.74 | 51.32 | 00:00:00 | | 2011-12-14 | 17,400 | 50.89 | 51.62 | 50.49 | 50.80 | 00:00:00 | | 2011-12-15 | 16,300 | 50.55 | 51.97 | 50.55 | 51.26 | 00:00:00 | | 2011-12-16 | 15,600 | 51.55 | 52.17 | 51.00 | 51.30 | 00:00:00 | | 2011-12-19 | 14,600 | 51.10 | 52.00 | 50.93 | 51.15 | 00:00:00 | | 2011-12-20 | 20,800 | 51.50 | 53.02 | 50.67 | 52.92 | 00:00:00 | | 2011-12-21 | 19,800 | 53.30 | 54.05 | 52.00 | 52.15 | 00:00:00 | | 2011-12-22 | 16,800 | 52.35 | 53.45 | 52.35 | 52.85 | 00:00:00 | | 2011-12-23 | 8,700 | 53.30 | 53.30 | 52.61 | 52.88 | 00:00:00 | | 2011-12-27 | 12,100 | 52.90 | 53.55 | 52.90 | 53.23 | 00:00:00 | | 2011-12-28 | 21,100 | 53.05 | 53.80 | 52.45 | 52.65 | 00:00:00 | | 2011-12-29 | 11,800 | 52.62 | 53.20 | 52.50 | 52.90 | 00:00:00 | | 2011-12-30 | 7,200 | 53.27 | 53.63 | 53.00 | 53.63 | 00:00:00 | | 2012-01-02 | 29,600 | 53.65 | 55.26 | 53.50 | 54.67 | 00:00:00 | | 2012-01-03 | 47,000 | 54.98 | 56.76 | 54.98 | 56.00 | 00:00:00 | | 2012-01-04 | 30,000 | 55.85 | 56.57 | 55.80 | 56.22 | 00:00:00 | | 2012-01-05 | 42,900 | 56.00 | 57.11 | 55.85 | 56.86 | 00:00:00 | | 2012-01-06 | 18,800 | 56.70 | 57.36 | 55.38 | 56.00 | 00:00:00 | | 2012-01-09 | 16,100 | 55.80 | 55.99 | 55.46 | 55.80 | 00:00:00 | | 2012-01-10 | 36,000 | 55.98 | 57.98 | 55.98 | 57.30 | 00:00:00 | | 2012-01-11 | 23,100 | 57.25 | 57.98 | 57.11 | 57.74 | 00:00:00 | | 2012-01-12 | 37,100 | 57.87 | 58.92 | 57.50 | 58.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
