|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-11-26 | 22,200 | 78.00 | 79.04 | 77.95 | 78.45 | 00:00:00 | | 2015-11-27 | 7,900 | 78.20 | 78.49 | 77.58 | 77.84 | 00:00:00 | | 2015-12-03 | 55,400 | 75.60 | 76.47 | 72.21 | 72.35 | 00:00:00 | | 2015-12-04 | 44,300 | 72.60 | 73.48 | 71.49 | 73.38 | 00:00:00 | | 2015-12-07 | 21,900 | 73.50 | 73.65 | 72.27 | 72.64 | 00:00:00 | | 2015-12-14 | 48,800 | 69.10 | 69.62 | 67.75 | 68.82 | 00:00:00 | | 2015-12-17 | 17,400 | 71.30 | 72.46 | 70.95 | 71.39 | 00:00:00 | | 2015-12-18 | 11,600 | 70.70 | 71.00 | 69.80 | 70.09 | 00:00:00 | | 2015-12-22 | 14,700 | 69.88 | 70.09 | 67.90 | 69.13 | 00:00:00 | | 2015-12-23 | 5,200 | 69.60 | 71.13 | 69.51 | 71.03 | 00:00:00 | | 2015-12-24 | 0 | 71.03 | 71.03 | 71.03 | 71.03 | 00:00:00 | | 2015-12-25 | 0 | 71.03 | 71.03 | 71.03 | 71.03 | 00:00:00 | | 2015-12-29 | 6,300 | 70.69 | 71.73 | 70.69 | 71.45 | 00:00:00 | | 2015-12-30 | 5,500 | 71.60 | 71.89 | 70.69 | 70.69 | 00:00:00 | | 2015-12-31 | 0 | 70.69 | 70.69 | 70.69 | 70.69 | 00:00:00 | | 2016-01-01 | 0 | 70.69 | 70.69 | 70.69 | 70.69 | 00:00:00 | | 2016-01-04 | 42,900 | 69.00 | 69.44 | 67.09 | 68.16 | 00:00:00 | | 2016-01-05 | 29,500 | 68.50 | 68.50 | 66.18 | 67.53 | 00:00:00 | | 2016-01-06 | 46,100 | 67.10 | 67.10 | 65.07 | 66.10 | 00:00:00 | | 2016-01-07 | 73,600 | 64.80 | 65.07 | 63.51 | 64.07 | 00:00:00 | | 2016-01-08 | 55,600 | 64.85 | 65.23 | 63.66 | 64.01 | 00:00:00 | | 2016-01-12 | 32,600 | 63.50 | 65.15 | 62.99 | 64.48 | 00:00:00 | | 2016-01-13 | 27,700 | 65.30 | 65.84 | 63.79 | 63.99 | 00:00:00 | | 2016-01-19 | 25,600 | 61.70 | 62.41 | 60.86 | 60.86 | 00:00:00 | | 2016-01-20 | 48,300 | 59.99 | 60.70 | 59.05 | 60.28 | 00:00:00 | | 2016-01-21 | 24,300 | 60.30 | 62.25 | 59.72 | 61.71 | 00:00:00 | | 2016-01-22 | 12,300 | 62.40 | 63.69 | 62.40 | 63.30 | 00:00:00 | | 2016-01-25 | 18,500 | 63.70 | 63.70 | 61.16 | 62.00 | 00:00:00 | | 2016-01-28 | 20,300 | 60.30 | 61.78 | 60.30 | 61.02 | 00:00:00 | | 2016-01-29 | 14,500 | 61.65 | 61.90 | 60.26 | 61.85 | 00:00:00 | | 2016-02-04 | 20,500 | 60.19 | 60.19 | 58.24 | 59.40 | 00:00:00 | | 2016-02-05 | 10,500 | 59.30 | 60.23 | 58.62 | 59.70 | 00:00:00 | | 2016-02-09 | 19,200 | 57.40 | 58.49 | 57.05 | 57.41 | 00:00:00 | | 2016-02-10 | 23,200 | 57.60 | 58.40 | 56.97 | 58.20 | 00:00:00 | | 2016-02-15 | 19,700 | 58.95 | 59.40 | 58.60 | 59.13 | 00:00:00 | | 2016-02-29 | 36,200 | 60.70 | 60.70 | 58.49 | 60.30 | 00:00:00 | | 2016-03-01 | 14,900 | 59.85 | 62.30 | 59.85 | 62.28 | 00:00:00 | | 2016-03-02 | 21,700 | 62.54 | 62.98 | 61.75 | 62.40 | 00:00:00 | | 2016-03-03 | 13,600 | 62.56 | 63.23 | 62.35 | 63.20 | 00:00:00 | | 2016-03-04 | 9,200 | 63.10 | 63.50 | 62.40 | 63.50 | 00:00:00 | | 2016-03-07 | 17,400 | 62.60 | 63.80 | 61.69 | 63.78 | 00:00:00 | | 2016-03-08 | 12,100 | 62.98 | 64.62 | 62.98 | 63.74 | 00:00:00 | | 2016-03-09 | 10,800 | 64.05 | 64.81 | 63.84 | 64.47 | 00:00:00 | | 2016-03-10 | 44,700 | 64.31 | 66.26 | 62.00 | 62.08 | 00:00:00 | | 2016-03-11 | 11,900 | 63.20 | 64.55 | 63.00 | 64.55 | 00:00:00 | | 2016-03-24 | 11,100 | 67.05 | 67.05 | 65.80 | 66.40 | 00:00:00 | | 2016-03-25 | 0 | 66.40 | 66.40 | 66.40 | 66.40 | 00:00:00 | | 2016-03-28 | 0 | 66.40 | 66.40 | 66.40 | 66.40 | 00:00:00 | | 2016-03-29 | 9,000 | 66.20 | 66.78 | 65.69 | 66.00 | 00:00:00 | | 2016-04-04 | 16,200 | 65.55 | 65.67 | 64.69 | 65.00 | 00:00:00 | | 2016-04-05 | 23,000 | 64.55 | 64.60 | 62.85 | 63.29 | 00:00:00 | | 2016-04-06 | 13,000 | 63.30 | 63.40 | 62.17 | 62.96 | 00:00:00 | | 2016-04-07 | 24,900 | 63.44 | 63.47 | 61.63 | 62.00 | 00:00:00 | | 2016-04-08 | 9,200 | 62.30 | 63.45 | 62.10 | 63.18 | 00:00:00 | | 2016-04-11 | 21,900 | 63.38 | 64.55 | 62.57 | 64.55 | 00:00:00 | | 2016-04-12 | 13,000 | 64.30 | 65.00 | 63.82 | 64.99 | 00:00:00 | | 2016-04-13 | 19,900 | 65.40 | 66.95 | 65.40 | 66.94 | 00:00:00 | | 2016-04-14 | 20,700 | 67.05 | 68.58 | 66.97 | 68.25 | 00:00:00 | | 2016-04-15 | 11,200 | 68.00 | 68.50 | 67.88 | 67.88 | 00:00:00 | | 2016-04-18 | 24,000 | 67.70 | 68.78 | 66.63 | 68.49 | 00:00:00 | | 2016-04-19 | 31,000 | 68.75 | 70.50 | 68.75 | 70.00 | 00:00:00 | | 2016-04-20 | 37,100 | 69.60 | 71.30 | 69.45 | 71.18 | 00:00:00 | | 2016-04-25 | 30,700 | 71.30 | 71.65 | 69.88 | 70.41 | 00:00:00 | | 2016-04-28 | 31,700 | 71.93 | 73.02 | 70.70 | 72.38 | 00:00:00 | | 2016-04-29 | 52,700 | 72.80 | 74.25 | 71.90 | 72.28 | 00:00:00 | | 2016-05-02 | 26,900 | 69.00 | 70.64 | 69.00 | 69.85 | 00:00:00 | | 2016-05-05 | 1,500 | 67.40 | 68.28 | 67.30 | 68.13 | 00:00:00 | | 2016-05-06 | 6,300 | 67.80 | 68.80 | 67.20 | 68.54 | 00:00:00 | | 2016-05-30 | 7,000 | 70.19 | 70.30 | 69.62 | 69.97 | 00:00:00 | | 2016-06-07 | 13,000 | 68.99 | 70.94 | 68.99 | 70.74 | 00:00:00 | | 2016-06-08 | 6,600 | 70.30 | 70.60 | 69.93 | 70.20 | 00:00:00 | | 2016-06-09 | 12,200 | 70.10 | 70.25 | 68.98 | 69.21 | 00:00:00 | | 2016-06-10 | 14,000 | 69.50 | 69.60 | 67.37 | 67.60 | 00:00:00 | | 2016-06-13 | 16,000 | 67.23 | 67.24 | 66.12 | 66.78 | 00:00:00 | | 2016-06-16 | 18,600 | 67.00 | 68.50 | 66.55 | 68.35 | 00:00:00 | | 2016-06-17 | 15,500 | 68.85 | 68.85 | 67.42 | 67.50 | 00:00:00 | | 2016-06-21 | 6,600 | 69.90 | 70.19 | 69.42 | 69.89 | 00:00:00 | | 2016-06-22 | 19,800 | 70.42 | 71.05 | 70.00 | 70.35 | 00:00:00 | | 2016-06-27 | 39,600 | 66.30 | 67.20 | 64.71 | 65.15 | 00:00:00 | | 2016-06-28 | 13,100 | 66.00 | 66.94 | 65.79 | 66.07 | 00:00:00 | | 2016-06-29 | 20,500 | 66.50 | 67.68 | 66.49 | 67.63 | 00:00:00 | | 2016-06-30 | 24,000 | 67.66 | 69.25 | 66.90 | 69.25 | 00:00:00 | | 2016-07-01 | 10,400 | 69.18 | 69.60 | 68.57 | 69.30 | 00:00:00 | | 2016-07-05 | 6,600 | 68.85 | 68.85 | 67.21 | 67.30 | 00:00:00 | | 2016-07-06 | 13,500 | 67.05 | 67.30 | 65.49 | 66.30 | 00:00:00 | | 2016-07-19 | 8,400 | 71.45 | 71.55 | 70.49 | 71.10 | 00:00:00 | | 2016-07-20 | 8,700 | 71.25 | 71.90 | 71.16 | 71.75 | 00:00:00 | | 2016-07-21 | 8,000 | 71.69 | 72.10 | 71.14 | 71.79 | 00:00:00 | | 2016-07-22 | 7,300 | 71.40 | 71.83 | 71.21 | 71.51 | 00:00:00 | | 2016-07-26 | 4,200 | 71.89 | 72.16 | 71.37 | 71.60 | 00:00:00 | | 2016-07-27 | 21,200 | 71.35 | 71.35 | 69.40 | 70.11 | 00:00:00 | | 2016-07-28 | 6,800 | 70.15 | 70.95 | 70.11 | 70.75 | 00:00:00 | | 2016-07-29 | 15,300 | 70.90 | 70.90 | 69.67 | 69.83 | 00:00:00 | | 2016-08-01 | 8,700 | 70.50 | 71.10 | 69.91 | 70.31 | 00:00:00 | | 2016-08-15 | 4,800 | 72.75 | 73.51 | 72.75 | 73.11 | 00:00:00 | | 2016-08-22 | 4,900 | 71.85 | 72.52 | 71.09 | 71.76 | 00:00:00 | | 2016-08-23 | 8,700 | 71.48 | 72.95 | 71.48 | 72.50 | 00:00:00 | | 2016-08-24 | 4,200 | 72.34 | 73.18 | 72.20 | 72.79 | 00:00:00 | | 2016-08-29 | 9,000 | 72.05 | 72.42 | 71.49 | 72.20 | 00:00:00 | | 2016-09-05 | 7,500 | 73.40 | 73.52 | 73.16 | 73.50 | 00:00:00 | | 2016-09-08 | 9,600 | 74.10 | 74.40 | 73.25 | 73.90 | 00:00:00 | | 2016-09-09 | 11,500 | 73.70 | 73.70 | 72.21 | 72.27 | 00:00:00 | | 2016-09-12 | 23,900 | 71.50 | 71.60 | 70.79 | 71.60 | 00:00:00 | | 2016-09-13 | 5,900 | 72.15 | 72.15 | 71.09 | 71.30 | 00:00:00 | | 2016-09-14 | 5,500 | 71.75 | 71.77 | 70.99 | 71.20 | 00:00:00 | | 2016-09-15 | 6,900 | 71.10 | 71.64 | 70.85 | 71.64 | 00:00:00 | | 2016-09-16 | 8,000 | 71.54 | 71.54 | 70.20 | 70.62 | 00:00:00 | | 2016-09-19 | 6,000 | 70.50 | 71.10 | 70.50 | 70.65 | 00:00:00 | | 2016-09-22 | 13,900 | 72.27 | 73.88 | 72.24 | 73.88 | 00:00:00 | | 2016-09-23 | 7,100 | 73.54 | 73.73 | 72.90 | 73.47 | 00:00:00 | | 2016-09-26 | 8,600 | 72.80 | 73.09 | 72.32 | 72.64 | 00:00:00 | | 2016-10-04 | 23,400 | 75.80 | 77.92 | 75.55 | 76.75 | 00:00:00 | | 2016-10-05 | 26,600 | 77.10 | 78.40 | 76.75 | 78.25 | 00:00:00 | | 2016-10-10 | 18,000 | 78.20 | 78.79 | 77.45 | 78.31 | 00:00:00 | | 2016-10-11 | 16,900 | 78.30 | 79.36 | 78.22 | 78.25 | 00:00:00 | | 2016-10-12 | 37,500 | 79.00 | 79.94 | 78.10 | 78.20 | 00:00:00 | | 2016-10-13 | 10,000 | 77.70 | 77.99 | 77.27 | 77.76 | 00:00:00 | | 2016-10-14 | 15,600 | 78.10 | 79.55 | 78.10 | 78.85 | 00:00:00 | | 2016-10-25 | 14,300 | 80.10 | 80.85 | 80.10 | 80.45 | 00:00:00 | | 2016-10-26 | 15,600 | 80.40 | 80.40 | 79.12 | 79.75 | 00:00:00 | | 2016-10-27 | 15,900 | 79.30 | 80.20 | 78.75 | 80.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
