|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-05 | 59,200 | 39.00 | 39.00 | 36.61 | 36.95 | 00:00:00 | | 2002-08-06 | 75,800 | 37.40 | 40.10 | 36.35 | 39.35 | 00:00:00 | | 2002-08-07 | 58,800 | 40.00 | 40.15 | 38.50 | 39.40 | 00:00:00 | | 2002-08-08 | 88,200 | 41.00 | 41.80 | 40.05 | 41.50 | 00:00:00 | | 2002-08-09 | 66,000 | 42.20 | 42.80 | 41.70 | 42.40 | 00:00:00 | | 2002-08-12 | 40,400 | 42.20 | 42.60 | 41.40 | 41.85 | 00:00:00 | | 2002-08-13 | 30,000 | 41.95 | 42.50 | 40.40 | 41.15 | 00:00:00 | | 2002-08-14 | 27,700 | 40.50 | 41.35 | 40.10 | 40.40 | 00:00:00 | | 2002-08-15 | 29,500 | 41.25 | 41.90 | 40.80 | 41.45 | 00:00:00 | | 2002-08-16 | 25,100 | 41.50 | 41.95 | 40.65 | 40.75 | 00:00:00 | | 2002-08-19 | 36,000 | 41.00 | 41.90 | 40.25 | 41.50 | 00:00:00 | | 2002-08-20 | 36,000 | 41.95 | 41.95 | 40.65 | 40.85 | 00:00:00 | | 2002-08-21 | 30,400 | 40.65 | 41.70 | 40.45 | 41.30 | 00:00:00 | | 2002-08-22 | 39,000 | 41.00 | 42.45 | 41.00 | 41.90 | 00:00:00 | | 2002-08-23 | 26,200 | 42.10 | 42.75 | 41.60 | 41.70 | 00:00:00 | | 2002-08-26 | 28,800 | 41.70 | 42.48 | 40.90 | 41.40 | 00:00:00 | | 2002-08-27 | 29,400 | 41.40 | 42.50 | 41.30 | 41.85 | 00:00:00 | | 2002-08-28 | 37,700 | 41.50 | 41.50 | 40.70 | 40.90 | 00:00:00 | | 2002-08-29 | 44,800 | 40.65 | 40.90 | 39.60 | 40.65 | 00:00:00 | | 2002-08-30 | 31,400 | 40.80 | 42.10 | 40.55 | 42.05 | 00:00:00 | | 2002-09-02 | 31,700 | 41.75 | 41.80 | 41.20 | 41.40 | 00:00:00 | | 2002-09-03 | 47,700 | 41.20 | 41.40 | 39.65 | 39.75 | 00:00:00 | | 2002-09-04 | 60,900 | 39.50 | 40.40 | 38.75 | 39.50 | 00:00:00 | | 2002-09-05 | 41,600 | 40.20 | 40.40 | 39.30 | 40.20 | 00:00:00 | | 2002-09-06 | 39,000 | 39.75 | 40.80 | 39.75 | 40.45 | 00:00:00 | | 2002-09-09 | 27,800 | 40.80 | 40.80 | 39.90 | 40.40 | 00:00:00 | | 2002-09-10 | 31,400 | 40.70 | 41.40 | 40.55 | 40.95 | 00:00:00 | | 2002-09-11 | 23,700 | 41.30 | 41.90 | 40.90 | 41.55 | 00:00:00 | | 2002-09-12 | 20,400 | 41.40 | 41.55 | 40.70 | 40.75 | 00:00:00 | | 2002-09-13 | 29,800 | 40.30 | 40.70 | 39.65 | 40.25 | 00:00:00 | | 2002-09-16 | 37,600 | 40.50 | 40.70 | 40.10 | 40.35 | 00:00:00 | | 2002-09-17 | 39,500 | 41.17 | 41.45 | 39.40 | 39.70 | 00:00:00 | | 2002-09-18 | 54,000 | 39.25 | 39.45 | 38.40 | 38.70 | 00:00:00 | | 2002-09-19 | 85,900 | 38.65 | 38.90 | 37.55 | 38.75 | 00:00:00 | | 2002-09-20 | 55,000 | 37.50 | 38.80 | 37.40 | 38.35 | 00:00:00 | | 2002-09-23 | 49,500 | 38.30 | 39.20 | 37.65 | 38.10 | 00:00:00 | | 2002-09-24 | 93,400 | 37.60 | 38.20 | 35.40 | 35.85 | 00:00:00 | | 2002-09-25 | 70,700 | 35.25 | 37.25 | 35.01 | 35.80 | 00:00:00 | | 2002-09-26 | 34,700 | 36.70 | 38.12 | 35.50 | 37.40 | 00:00:00 | | 2002-09-27 | 28,000 | 38.05 | 38.25 | 36.80 | 36.80 | 00:00:00 | | 2002-09-30 | 80,200 | 36.00 | 36.00 | 34.80 | 35.25 | 00:00:00 | | 2002-10-01 | 57,900 | 35.75 | 36.13 | 34.72 | 35.95 | 00:00:00 | | 2002-10-02 | 34,600 | 37.20 | 37.85 | 34.85 | 35.70 | 00:00:00 | | 2002-10-03 | 4,400 | 35.50 | 36.80 | 35.00 | 35.65 | 00:00:00 | | 2002-10-04 | 52,500 | 35.85 | 35.90 | 33.80 | 33.95 | 00:00:00 | | 2002-10-07 | 89,200 | 33.50 | 34.25 | 32.80 | 33.95 | 00:00:00 | | 2002-10-08 | 44,100 | 34.10 | 34.85 | 32.55 | 32.95 | 00:00:00 | | 2002-10-09 | 58,200 | 33.00 | 33.55 | 32.65 | 32.80 | 00:00:00 | | 2002-10-10 | 51,000 | 32.60 | 34.60 | 32.50 | 34.45 | 00:00:00 | | 2002-10-11 | 41,300 | 34.80 | 36.15 | 34.35 | 36.15 | 00:00:00 | | 2002-10-14 | 29,800 | 36.70 | 36.70 | 35.40 | 36.30 | 00:00:00 | | 2002-10-15 | 51,400 | 36.70 | 37.45 | 36.35 | 37.30 | 00:00:00 | | 2002-10-16 | 66,000 | 37.50 | 38.60 | 37.10 | 37.45 | 00:00:00 | | 2002-10-17 | 37,000 | 38.15 | 38.50 | 37.15 | 38.20 | 00:00:00 | | 2002-10-18 | 31,100 | 38.75 | 38.80 | 37.25 | 38.20 | 00:00:00 | | 2002-10-21 | 37,600 | 38.40 | 38.65 | 37.40 | 38.65 | 00:00:00 | | 2002-10-22 | 39,900 | 38.90 | 38.95 | 37.90 | 38.05 | 00:00:00 | | 2002-10-23 | 55,100 | 37.70 | 38.15 | 35.85 | 36.00 | 00:00:00 | | 2002-10-24 | 34,400 | 36.65 | 37.70 | 36.10 | 36.70 | 00:00:00 | | 2002-10-25 | 22,600 | 36.00 | 36.75 | 35.65 | 36.40 | 00:00:00 | | 2002-10-28 | 32,200 | 36.80 | 38.00 | 36.80 | 37.65 | 00:00:00 | | 2002-10-29 | 31,100 | 37.20 | 38.35 | 36.00 | 36.40 | 00:00:00 | | 2002-10-30 | 28,600 | 36.20 | 37.50 | 36.00 | 37.20 | 00:00:00 | | 2002-10-31 | 25,000 | 37.30 | 38.05 | 36.90 | 37.65 | 00:00:00 | | 2002-11-01 | 16,800 | 37.50 | 37.50 | 36.01 | 36.90 | 00:00:00 | | 2002-11-04 | 57,900 | 38.10 | 38.60 | 37.52 | 38.50 | 00:00:00 | | 2002-11-05 | 61,700 | 38.20 | 38.96 | 38.15 | 38.70 | 00:00:00 | | 2002-11-06 | 46,900 | 39.00 | 39.35 | 37.80 | 38.00 | 00:00:00 | | 2002-11-07 | 54,400 | 37.90 | 38.10 | 36.60 | 36.80 | 00:00:00 | | 2002-11-08 | 44,600 | 36.80 | 37.70 | 36.60 | 36.60 | 00:00:00 | | 2002-11-11 | 57,300 | 36.50 | 37.45 | 36.20 | 37.10 | 00:00:00 | | 2002-11-12 | 34,900 | 37.30 | 38.15 | 37.30 | 38.15 | 00:00:00 | | 2002-11-13 | 30,400 | 37.50 | 38.00 | 36.60 | 37.85 | 00:00:00 | | 2002-11-14 | 37,900 | 38.10 | 38.20 | 37.60 | 38.00 | 00:00:00 | | 2002-11-15 | 40,000 | 38.20 | 38.20 | 37.60 | 37.65 | 00:00:00 | | 2002-11-18 | 49,100 | 38.10 | 38.35 | 37.65 | 37.80 | 00:00:00 | | 2002-11-19 | 34,700 | 37.40 | 37.50 | 36.65 | 36.95 | 00:00:00 | | 2002-11-20 | 30,900 | 36.90 | 37.40 | 36.65 | 37.07 | 00:00:00 | | 2002-11-21 | 36,600 | 37.10 | 38.20 | 37.10 | 37.65 | 00:00:00 | | 2002-11-22 | 43,000 | 37.80 | 38.25 | 37.05 | 37.90 | 00:00:00 | | 2002-11-25 | 51,100 | 37.80 | 38.25 | 37.80 | 37.90 | 00:00:00 | | 2002-11-26 | 39,300 | 37.90 | 38.15 | 36.80 | 36.80 | 00:00:00 | | 2002-11-27 | 42,000 | 36.60 | 38.45 | 36.55 | 38.20 | 00:00:00 | | 2002-11-28 | 58,500 | 38.30 | 39.20 | 38.05 | 38.85 | 00:00:00 | | 2002-11-29 | 48,500 | 39.15 | 39.95 | 38.90 | 39.50 | 00:00:00 | | 2002-12-02 | 116,600 | 39.00 | 41.20 | 39.00 | 40.75 | 00:00:00 | | 2002-12-03 | 47,900 | 40.80 | 41.10 | 40.25 | 40.45 | 00:00:00 | | 2002-12-04 | 50,400 | 40.25 | 40.50 | 39.85 | 40.25 | 00:00:00 | | 2002-12-05 | 65,200 | 40.20 | 40.70 | 39.65 | 39.70 | 00:00:00 | | 2002-12-06 | 39,100 | 39.65 | 39.75 | 38.95 | 39.50 | 00:00:00 | | 2002-12-09 | 51,400 | 39.00 | 39.75 | 38.60 | 38.65 | 00:00:00 | | 2002-12-10 | 37,600 | 38.50 | 39.40 | 38.45 | 39.40 | 00:00:00 | | 2002-12-11 | 52,300 | 39.30 | 39.80 | 38.90 | 39.80 | 00:00:00 | | 2002-12-12 | 36,800 | 39.40 | 39.65 | 38.60 | 38.90 | 00:00:00 | | 2002-12-13 | 61,000 | 38.70 | 38.70 | 36.85 | 37.50 | 00:00:00 | | 2002-12-16 | 55,400 | 37.20 | 38.40 | 37.15 | 38.20 | 00:00:00 | | 2002-12-17 | 43,200 | 38.60 | 38.70 | 38.05 | 38.50 | 00:00:00 | | 2002-12-18 | 51,200 | 38.40 | 38.65 | 37.35 | 37.50 | 00:00:00 | | 2002-12-19 | 75,300 | 37.30 | 38.10 | 35.10 | 36.70 | 00:00:00 | | 2002-12-20 | 69,900 | 36.30 | 37.70 | 35.90 | 37.40 | 00:00:00 | | 2002-12-23 | 69,100 | 37.80 | 37.98 | 36.95 | 37.05 | 00:00:00 | | 2002-12-24 | 0 | 37.05 | 37.05 | 37.05 | 37.05 | 00:00:00 | | 2002-12-25 | 0 | 37.05 | 37.05 | 37.05 | 37.05 | 00:00:00 | | 2002-12-26 | 0 | 37.05 | 37.05 | 37.05 | 37.05 | 00:00:00 | | 2002-12-27 | 46,900 | 36.70 | 37.60 | 36.35 | 36.35 | 00:00:00 | | 2002-12-30 | 30,200 | 35.50 | 36.35 | 35.50 | 35.90 | 00:00:00 | | 2002-12-31 | 0 | 35.90 | 35.90 | 35.90 | 35.90 | 00:00:00 | | 2003-01-01 | 0 | 35.90 | 35.90 | 35.90 | 35.90 | 00:00:00 | | 2003-01-02 | 56,000 | 36.00 | 38.35 | 36.00 | 38.00 | 00:00:00 | | 2003-01-03 | 25,100 | 38.20 | 38.95 | 38.10 | 38.10 | 00:00:00 | | 2003-01-06 | 32,500 | 38.30 | 39.00 | 37.10 | 39.00 | 00:00:00 | | 2003-01-07 | 34,800 | 38.90 | 39.65 | 38.30 | 38.40 | 00:00:00 | | 2003-01-08 | 32,100 | 38.30 | 38.80 | 37.70 | 37.85 | 00:00:00 | | 2003-01-09 | 31,800 | 37.40 | 37.85 | 36.10 | 37.20 | 00:00:00 | | 2003-01-10 | 18,200 | 37.20 | 37.55 | 36.35 | 37.10 | 00:00:00 | | 2003-01-13 | 25,100 | 36.80 | 37.55 | 36.80 | 37.15 | 00:00:00 | | 2003-01-14 | 23,900 | 36.95 | 37.60 | 36.80 | 37.35 | 00:00:00 | | 2003-01-15 | 27,800 | 37.70 | 37.75 | 36.51 | 36.65 | 00:00:00 | | 2003-01-16 | 52,400 | 36.70 | 37.55 | 36.45 | 37.20 | 00:00:00 | | 2003-01-17 | 43,200 | 37.00 | 37.10 | 36.30 | 36.70 | 00:00:00 | | 2003-01-20 | 53,100 | 36.05 | 36.65 | 35.55 | 36.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
