|
 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 | | 2012-01-12 | 37,100 | 57.87 | 58.92 | 57.50 | 58.20 | 00:00:00 | | 2012-01-13 | 33,400 | 58.60 | 58.90 | 56.76 | 57.06 | 00:00:00 | | 2012-01-16 | 28,400 | 56.90 | 58.17 | 56.50 | 58.00 | 00:00:00 | | 2012-01-17 | 35,500 | 58.20 | 59.25 | 58.00 | 58.44 | 00:00:00 | | 2012-01-18 | 33,000 | 58.59 | 59.54 | 58.26 | 59.12 | 00:00:00 | | 2012-01-19 | 22,800 | 59.26 | 59.40 | 58.58 | 58.80 | 00:00:00 | | 2012-01-20 | 24,300 | 59.11 | 59.11 | 58.24 | 58.35 | 00:00:00 | | 2012-01-23 | 23,400 | 58.50 | 59.12 | 57.63 | 58.92 | 00:00:00 | | 2012-01-24 | 17,700 | 58.90 | 59.01 | 58.33 | 58.78 | 00:00:00 | | 2012-01-25 | 23,700 | 58.99 | 59.46 | 58.78 | 59.45 | 00:00:00 | | 2012-01-26 | 30,600 | 59.40 | 60.06 | 59.30 | 59.59 | 00:00:00 | | 2012-01-27 | 60,000 | 59.75 | 61.10 | 59.65 | 60.34 | 00:00:00 | | 2012-01-30 | 16,000 | 60.00 | 60.51 | 59.70 | 60.10 | 00:00:00 | | 2012-01-31 | 33,300 | 60.30 | 60.60 | 58.70 | 59.01 | 00:00:00 | | 2012-02-01 | 39,500 | 59.24 | 60.61 | 58.99 | 59.98 | 00:00:00 | | 2012-02-02 | 28,400 | 60.06 | 60.65 | 59.71 | 60.31 | 00:00:00 | | 2012-02-03 | 27,500 | 60.40 | 61.54 | 60.21 | 61.11 | 00:00:00 | | 2012-02-06 | 36,700 | 61.10 | 61.57 | 60.65 | 61.03 | 00:00:00 | | 2012-02-07 | 28,200 | 61.05 | 61.51 | 60.12 | 60.70 | 00:00:00 | | 2012-02-08 | 27,900 | 61.10 | 61.70 | 60.42 | 60.95 | 00:00:00 | | 2012-02-09 | 23,400 | 60.65 | 61.81 | 60.50 | 61.40 | 00:00:00 | | 2012-02-10 | 38,500 | 60.80 | 61.10 | 59.78 | 60.39 | 00:00:00 | | 2012-02-13 | 30,000 | 60.70 | 61.00 | 60.08 | 60.60 | 00:00:00 | | 2012-02-14 | 28,400 | 60.41 | 61.43 | 60.41 | 61.13 | 00:00:00 | | 2012-02-15 | 44,900 | 61.35 | 62.70 | 61.35 | 61.80 | 00:00:00 | | 2012-02-16 | 21,500 | 61.00 | 62.30 | 60.94 | 62.18 | 00:00:00 | | 2012-02-17 | 44,800 | 62.35 | 63.11 | 62.22 | 62.81 | 00:00:00 | | 2012-02-20 | 57,200 | 63.20 | 64.78 | 63.11 | 64.45 | 00:00:00 | | 2012-02-21 | 46,400 | 64.18 | 65.21 | 64.10 | 64.60 | 00:00:00 | | 2012-02-22 | 64,600 | 64.50 | 65.10 | 63.49 | 63.90 | 00:00:00 | | 2012-02-23 | 49,500 | 63.95 | 65.40 | 63.74 | 64.56 | 00:00:00 | | 2012-02-24 | 52,900 | 65.40 | 66.41 | 64.49 | 64.74 | 00:00:00 | | 2012-02-27 | 60,500 | 64.90 | 66.02 | 64.30 | 65.80 | 00:00:00 | | 2012-02-28 | 39,800 | 65.90 | 66.61 | 65.56 | 66.40 | 00:00:00 | | 2012-02-29 | 48,000 | 66.60 | 67.45 | 65.98 | 66.10 | 00:00:00 | | 2012-03-01 | 28,700 | 65.65 | 67.30 | 65.50 | 67.22 | 00:00:00 | | 2012-03-02 | 15,700 | 67.25 | 67.25 | 66.45 | 66.78 | 00:00:00 | | 2012-03-05 | 44,500 | 66.20 | 66.26 | 65.11 | 65.56 | 00:00:00 | | 2012-03-06 | 186,000 | 65.38 | 65.50 | 61.75 | 62.00 | 00:00:00 | | 2012-03-07 | 44,900 | 62.20 | 63.18 | 62.20 | 62.90 | 00:00:00 | | 2012-03-08 | 47,200 | 63.28 | 65.18 | 63.28 | 64.86 | 00:00:00 | | 2012-03-09 | 23,200 | 65.05 | 65.64 | 64.89 | 65.27 | 00:00:00 | | 2012-03-12 | 18,100 | 65.39 | 65.68 | 64.90 | 65.60 | 00:00:00 | | 2012-03-13 | 22,800 | 65.95 | 66.71 | 65.95 | 66.60 | 00:00:00 | | 2012-03-14 | 28,300 | 66.75 | 67.10 | 66.08 | 66.70 | 00:00:00 | | 2012-03-15 | 28,900 | 66.74 | 67.50 | 66.57 | 67.26 | 00:00:00 | | 2012-03-16 | 30,700 | 67.37 | 68.35 | 67.17 | 67.83 | 00:00:00 | | 2012-03-19 | 38,800 | 67.98 | 67.98 | 66.83 | 67.32 | 00:00:00 | | 2012-03-20 | 33,100 | 67.90 | 68.60 | 66.96 | 67.31 | 00:00:00 | | 2012-03-21 | 12,400 | 67.40 | 68.01 | 66.74 | 67.30 | 00:00:00 | | 2012-03-23 | 26,400 | 66.00 | 66.70 | 64.86 | 65.91 | 00:00:00 | | 2012-03-26 | 19,400 | 65.99 | 67.31 | 65.76 | 67.00 | 00:00:00 | | 2012-03-27 | 30,100 | 67.35 | 68.24 | 67.03 | 67.14 | 00:00:00 | | 2012-03-28 | 25,300 | 67.00 | 67.50 | 65.65 | 65.75 | 00:00:00 | | 2012-03-29 | 28,700 | 65.75 | 66.01 | 64.27 | 64.90 | 00:00:00 | | 2012-03-30 | 15,500 | 65.40 | 65.69 | 65.09 | 65.61 | 00:00:00 | | 2012-04-02 | 23,100 | 66.00 | 66.67 | 65.28 | 66.55 | 00:00:00 | | 2012-04-03 | 15,200 | 66.80 | 66.87 | 65.35 | 65.59 | 00:00:00 | | 2012-04-04 | 35,100 | 65.20 | 65.45 | 63.47 | 63.65 | 00:00:00 | | 2012-04-05 | 44,400 | 63.80 | 64.10 | 62.53 | 63.04 | 00:00:00 | | 2012-04-10 | 60,300 | 62.60 | 63.85 | 61.30 | 61.53 | 00:00:00 | | 2012-04-11 | 22,100 | 61.80 | 63.26 | 61.60 | 62.80 | 00:00:00 | | 2012-04-12 | 34,900 | 62.98 | 63.95 | 62.63 | 63.80 | 00:00:00 | | 2012-04-13 | 32,000 | 63.98 | 63.98 | 61.20 | 62.00 | 00:00:00 | | 2012-04-16 | 26,200 | 62.15 | 63.51 | 61.50 | 63.34 | 00:00:00 | | 2012-04-17 | 28,900 | 63.34 | 65.70 | 63.10 | 65.35 | 00:00:00 | | 2012-04-18 | 16,800 | 65.40 | 65.60 | 64.35 | 64.83 | 00:00:00 | | 2012-04-19 | 22,500 | 65.00 | 66.58 | 64.85 | 64.88 | 00:00:00 | | 2012-04-20 | 19,500 | 65.30 | 66.23 | 65.20 | 65.97 | 00:00:00 | | 2012-04-23 | 33,000 | 66.05 | 66.08 | 63.36 | 64.05 | 00:00:00 | | 2012-04-24 | 36,800 | 64.20 | 64.32 | 63.22 | 63.80 | 00:00:00 | | 2012-04-25 | 20,600 | 64.30 | 65.63 | 63.97 | 65.25 | 00:00:00 | | 2012-04-26 | 28,200 | 65.25 | 65.67 | 64.49 | 65.65 | 00:00:00 | | 2012-04-27 | 42,700 | 65.75 | 65.95 | 62.97 | 65.10 | 00:00:00 | | 2012-04-30 | 56,400 | 62.80 | 63.67 | 62.07 | 62.29 | 00:00:00 | | 2012-05-02 | 27,900 | 62.80 | 63.10 | 60.82 | 61.59 | 00:00:00 | | 2012-05-03 | 20,900 | 61.80 | 62.21 | 60.40 | 60.71 | 00:00:00 | | 2012-05-04 | 34,000 | 60.70 | 60.76 | 59.20 | 59.40 | 00:00:00 | | 2012-05-07 | 49,100 | 57.50 | 59.40 | 57.50 | 59.40 | 00:00:00 | | 2012-05-08 | 57,700 | 59.15 | 59.20 | 56.87 | 57.46 | 00:00:00 | | 2012-05-09 | 35,400 | 57.61 | 58.21 | 56.48 | 57.85 | 00:00:00 | | 2012-05-10 | 19,700 | 57.90 | 58.55 | 57.08 | 58.55 | 00:00:00 | | 2012-05-11 | 12,100 | 58.19 | 58.88 | 57.44 | 58.64 | 00:00:00 | | 2012-05-14 | 14,900 | 58.28 | 58.28 | 57.06 | 57.69 | 00:00:00 | | 2012-05-16 | 23,200 | 56.55 | 57.93 | 56.42 | 57.55 | 00:00:00 | | 2012-05-17 | 3,300 | 57.45 | 57.79 | 56.54 | 56.90 | 00:00:00 | | 2012-05-18 | 30,300 | 56.00 | 57.47 | 56.00 | 56.75 | 00:00:00 | | 2012-05-21 | 20,400 | 56.70 | 57.84 | 56.70 | 57.82 | 00:00:00 | | 2012-05-22 | 32,500 | 58.05 | 58.40 | 57.65 | 58.08 | 00:00:00 | | 2012-05-23 | 15,300 | 57.64 | 57.74 | 56.46 | 56.92 | 00:00:00 | | 2012-05-24 | 10,800 | 57.32 | 57.35 | 56.35 | 56.83 | 00:00:00 | | 2012-05-25 | 15,700 | 56.86 | 57.69 | 56.21 | 56.90 | 00:00:00 | | 2012-05-28 | 3,200 | 57.56 | 58.11 | 57.01 | 57.11 | 00:00:00 | | 2012-05-29 | 15,500 | 57.30 | 58.59 | 57.30 | 58.00 | 00:00:00 | | 2012-05-30 | 17,700 | 57.50 | 57.69 | 56.37 | 57.00 | 00:00:00 | | 2012-05-31 | 19,300 | 56.80 | 56.90 | 55.70 | 56.50 | 00:00:00 | | 2012-06-01 | 47,300 | 56.10 | 56.53 | 53.66 | 54.03 | 00:00:00 | | 2012-06-05 | 28,100 | 53.80 | 54.00 | 52.71 | 53.80 | 00:00:00 | | 2012-06-06 | 14,100 | 53.91 | 55.02 | 53.72 | 54.90 | 00:00:00 | | 2012-06-07 | 5,700 | 55.20 | 56.28 | 54.88 | 55.90 | 00:00:00 | | 2012-06-08 | 16,200 | 55.40 | 55.80 | 54.99 | 55.80 | 00:00:00 | | 2012-06-11 | 15,500 | 56.78 | 57.19 | 55.71 | 55.98 | 00:00:00 | | 2012-06-12 | 21,400 | 55.50 | 56.37 | 55.20 | 55.96 | 00:00:00 | | 2012-06-13 | 8,500 | 56.10 | 56.29 | 55.09 | 55.70 | 00:00:00 | | 2012-06-14 | 15,100 | 55.65 | 55.86 | 54.75 | 55.05 | 00:00:00 | | 2012-06-15 | 26,300 | 55.13 | 56.24 | 55.13 | 56.24 | 00:00:00 | | 2012-06-18 | 19,400 | 56.95 | 57.00 | 55.78 | 56.16 | 00:00:00 | | 2012-06-19 | 11,200 | 56.10 | 57.36 | 56.10 | 57.00 | 00:00:00 | | 2012-06-20 | 21,100 | 57.00 | 57.20 | 56.51 | 57.13 | 00:00:00 | | 2012-06-21 | 13,500 | 56.65 | 57.38 | 56.00 | 56.20 | 00:00:00 | | 2012-06-22 | 22,500 | 55.90 | 55.90 | 53.95 | 54.25 | 00:00:00 | | 2012-06-25 | 38,100 | 54.25 | 54.25 | 52.45 | 53.00 | 00:00:00 | | 2012-06-26 | 31,200 | 52.90 | 53.40 | 52.72 | 53.40 | 00:00:00 | | 2012-06-27 | 24,400 | 53.10 | 53.50 | 51.97 | 53.33 | 00:00:00 | | 2012-06-28 | 37,700 | 53.50 | 53.50 | 51.14 | 52.14 | 00:00:00 | | 2012-06-29 | 30,700 | 53.00 | 54.83 | 52.90 | 54.70 | 00:00:00 | | 2012-07-02 | 29,800 | 54.90 | 56.12 | 54.50 | 55.30 | 00:00:00 | | 2012-07-03 | 18,800 | 55.50 | 56.80 | 55.32 | 56.50 | 00:00:00 | | 2012-07-04 | 17,800 | 56.42 | 57.40 | 56.42 | 57.18 | 00:00:00 | | 2012-07-05 | 69,900 | 57.17 | 57.76 | 56.40 | 56.74 | 00:00:00 | | 2012-07-06 | 9,600 | 56.60 | 57.06 | 55.80 | 56.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
