|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-20 | 53,100 | 36.05 | 36.65 | 35.55 | 36.00 | 00:00:00 | 2003-01-21 | 44,600 | 36.00 | 36.50 | 34.80 | 35.00 | 00:00:00 | 2003-01-22 | 68,400 | 35.00 | 35.45 | 33.75 | 34.45 | 00:00:00 | 2003-01-23 | 45,800 | 34.30 | 35.20 | 34.30 | 34.30 | 00:00:00 | 2003-01-24 | 37,700 | 34.85 | 34.95 | 33.51 | 33.80 | 00:00:00 | 2003-01-27 | 99,400 | 33.70 | 33.70 | 31.60 | 32.25 | 00:00:00 | 2003-01-28 | 49,300 | 32.20 | 33.40 | 32.15 | 32.50 | 00:00:00 | 2003-01-29 | 57,000 | 32.60 | 33.90 | 31.30 | 33.90 | 00:00:00 | 2003-01-30 | 36,900 | 33.70 | 34.20 | 32.65 | 32.85 | 00:00:00 | 2003-01-31 | 26,400 | 32.80 | 34.50 | 32.30 | 34.40 | 00:00:00 | 2003-02-03 | 42,400 | 34.60 | 35.05 | 34.15 | 34.50 | 00:00:00 | 2003-02-04 | 45,700 | 34.70 | 34.70 | 33.30 | 33.55 | 00:00:00 | 2003-02-05 | 31,800 | 33.40 | 34.70 | 32.85 | 34.70 | 00:00:00 | 2003-02-06 | 28,700 | 34.00 | 34.55 | 33.05 | 33.20 | 00:00:00 | 2003-02-07 | 35,900 | 33.40 | 34.30 | 32.95 | 32.95 | 00:00:00 | 2003-02-10 | 30,400 | 33.30 | 33.65 | 32.80 | 33.35 | 00:00:00 | 2003-02-11 | 29,800 | 33.50 | 34.50 | 33.45 | 33.70 | 00:00:00 | 2003-02-12 | 32,200 | 33.90 | 33.90 | 32.85 | 33.20 | 00:00:00 | 2003-02-13 | 57,900 | 32.70 | 33.10 | 32.40 | 32.60 | 00:00:00 | 2003-02-14 | 38,100 | 32.70 | 34.60 | 32.70 | 34.10 | 00:00:00 | 2003-02-17 | 51,800 | 34.62 | 35.00 | 34.30 | 34.95 | 00:00:00 | 2003-02-18 | 56,600 | 34.90 | 35.05 | 34.30 | 34.75 | 00:00:00 | 2003-02-19 | 57,700 | 34.70 | 34.90 | 33.81 | 33.90 | 00:00:00 | 2003-02-20 | 61,100 | 33.90 | 34.60 | 33.55 | 33.65 | 00:00:00 | 2003-02-21 | 38,800 | 33.50 | 33.95 | 32.78 | 33.75 | 00:00:00 | 2003-02-24 | 20,500 | 33.75 | 33.90 | 32.90 | 33.00 | 00:00:00 | 2003-02-25 | 28,600 | 32.80 | 33.35 | 32.40 | 33.15 | 00:00:00 | 2003-02-26 | 34,300 | 33.60 | 33.65 | 32.60 | 32.95 | 00:00:00 | 2003-02-27 | 30,300 | 33.00 | 33.60 | 32.75 | 33.10 | 00:00:00 | 2003-02-28 | 21,700 | 33.30 | 34.30 | 32.85 | 34.15 | 00:00:00 | 2003-03-03 | 19,700 | 34.20 | 34.60 | 33.80 | 34.05 | 00:00:00 | 2003-03-04 | 22,600 | 33.95 | 34.45 | 33.55 | 33.65 | 00:00:00 | 2003-03-05 | 23,600 | 33.55 | 33.60 | 32.92 | 33.50 | 00:00:00 | 2003-03-06 | 45,300 | 33.50 | 33.50 | 32.75 | 32.90 | 00:00:00 | 2003-03-07 | 54,300 | 32.45 | 32.75 | 32.00 | 32.75 | 00:00:00 | 2003-03-10 | 66,100 | 32.35 | 32.35 | 31.60 | 31.65 | 00:00:00 | 2003-03-11 | 92,700 | 31.70 | 32.05 | 29.30 | 30.25 | 00:00:00 | 2003-03-12 | 99,100 | 30.40 | 30.40 | 28.30 | 28.50 | 00:00:00 | 2003-03-13 | 88,200 | 29.00 | 30.75 | 28.70 | 30.70 | 00:00:00 | 2003-03-14 | 48,300 | 31.35 | 32.75 | 30.90 | 31.90 | 00:00:00 | 2003-03-17 | 61,600 | 31.00 | 32.25 | 30.25 | 31.65 | 00:00:00 | 2003-03-18 | 134,200 | 34.20 | 35.55 | 33.30 | 34.80 | 00:00:00 | 2003-03-19 | 88,700 | 35.20 | 37.70 | 34.75 | 36.90 | 00:00:00 | 2003-03-20 | 80,800 | 36.75 | 37.85 | 35.75 | 36.20 | 00:00:00 | 2003-03-21 | 63,200 | 36.20 | 38.15 | 36.20 | 38.00 | 00:00:00 | 2003-03-24 | 70,700 | 37.60 | 38.20 | 35.20 | 35.50 | 00:00:00 | 2003-03-25 | 53,800 | 34.70 | 36.25 | 33.80 | 36.10 | 00:00:00 | 2003-03-26 | 38,300 | 36.00 | 37.30 | 35.40 | 36.60 | 00:00:00 | 2003-03-27 | 38,100 | 36.50 | 36.50 | 35.05 | 36.00 | 00:00:00 | 2003-03-28 | 23,600 | 36.20 | 36.50 | 35.00 | 35.35 | 00:00:00 | 2003-03-31 | 39,700 | 35.10 | 35.10 | 33.85 | 34.20 | 00:00:00 | 2003-04-01 | 34,400 | 34.00 | 34.45 | 33.10 | 33.70 | 00:00:00 | 2003-04-02 | 36,400 | 34.10 | 36.25 | 34.00 | 35.95 | 00:00:00 | 2003-04-03 | 35,000 | 35.75 | 37.20 | 35.40 | 36.50 | 00:00:00 | 2003-04-04 | 69,200 | 36.80 | 38.20 | 36.60 | 37.90 | 00:00:00 | 2003-04-07 | 97,100 | 39.00 | 40.30 | 38.80 | 39.35 | 00:00:00 | 2003-04-08 | 47,900 | 39.20 | 39.35 | 38.20 | 38.70 | 00:00:00 | 2003-04-09 | 61,100 | 38.50 | 39.78 | 37.20 | 38.55 | 00:00:00 | 2003-04-10 | 46,700 | 37.80 | 39.70 | 37.80 | 38.35 | 00:00:00 | 2003-04-11 | 27,800 | 38.60 | 39.40 | 38.35 | 38.70 | 00:00:00 | 2003-04-14 | 36,700 | 38.80 | 38.90 | 37.62 | 38.80 | 00:00:00 | 2003-04-15 | 41,000 | 39.20 | 39.45 | 37.85 | 38.45 | 00:00:00 | 2003-04-16 | 28,300 | 38.80 | 39.30 | 38.10 | 38.30 | 00:00:00 | 2003-04-17 | 40,700 | 38.05 | 39.50 | 37.85 | 39.15 | 00:00:00 | 2003-04-18 | 0 | 39.15 | 39.15 | 39.15 | 39.15 | 00:00:00 | 2003-04-21 | 0 | 39.15 | 39.15 | 39.15 | 39.15 | 00:00:00 | 2003-04-22 | 49,900 | 39.60 | 40.16 | 38.50 | 40.15 | 00:00:00 | 2003-04-23 | 52,200 | 40.75 | 41.25 | 39.50 | 40.20 | 00:00:00 | 2003-04-24 | 47,200 | 39.70 | 40.70 | 39.20 | 39.45 | 00:00:00 | 2003-04-25 | 34,700 | 39.10 | 39.80 | 38.20 | 38.40 | 00:00:00 | 2003-04-28 | 46,000 | 38.35 | 39.45 | 38.10 | 39.45 | 00:00:00 | 2003-04-29 | 55,400 | 40.35 | 40.49 | 39.35 | 39.75 | 00:00:00 | 2003-04-30 | 41,300 | 39.70 | 40.45 | 39.40 | 39.65 | 00:00:00 | 2003-05-01 | 0 | 39.65 | 39.65 | 39.65 | 39.65 | 00:00:00 | 2003-05-02 | 56,300 | 40.00 | 40.40 | 39.00 | 40.30 | 00:00:00 | 2003-05-05 | 84,000 | 40.85 | 41.05 | 39.78 | 40.20 | 00:00:00 | 2003-05-06 | 53,400 | 40.05 | 40.80 | 39.90 | 40.00 | 00:00:00 | 2003-05-07 | 54,900 | 39.30 | 39.45 | 38.40 | 38.65 | 00:00:00 | 2003-05-08 | 49,100 | 38.50 | 38.60 | 36.80 | 36.80 | 00:00:00 | 2003-05-09 | 68,300 | 37.20 | 37.25 | 36.25 | 37.20 | 00:00:00 | 2003-05-12 | 43,400 | 37.60 | 37.60 | 36.30 | 37.30 | 00:00:00 | 2003-05-13 | 30,700 | 37.40 | 37.40 | 36.15 | 36.40 | 00:00:00 | 2003-05-14 | 27,600 | 36.30 | 37.60 | 36.25 | 37.10 | 00:00:00 | 2003-05-15 | 32,200 | 37.40 | 37.65 | 36.80 | 37.50 | 00:00:00 | 2003-05-16 | 20,300 | 37.75 | 38.70 | 37.35 | 37.85 | 00:00:00 | 2003-05-19 | 41,200 | 37.30 | 37.50 | 35.70 | 35.90 | 00:00:00 | 2003-05-20 | 26,100 | 35.95 | 36.55 | 35.30 | 35.65 | 00:00:00 | 2003-05-21 | 47,600 | 35.80 | 35.85 | 34.25 | 35.05 | 00:00:00 | 2003-05-22 | 23,400 | 35.25 | 35.40 | 34.35 | 35.05 | 00:00:00 | 2003-05-23 | 29,200 | 35.40 | 35.55 | 34.40 | 34.90 | 00:00:00 | 2003-05-26 | 38,300 | 34.40 | 35.00 | 33.90 | 34.25 | 00:00:00 | 2003-05-27 | 43,500 | 34.35 | 35.15 | 33.45 | 35.05 | 00:00:00 | 2003-05-28 | 31,300 | 35.10 | 36.40 | 35.10 | 36.20 | 00:00:00 | 2003-05-29 | 2,300 | 36.15 | 36.35 | 35.80 | 35.80 | 00:00:00 | 2003-05-30 | 15,400 | 35.65 | 36.35 | 35.30 | 36.20 | 00:00:00 | 2003-06-02 | 30,200 | 36.85 | 37.30 | 36.30 | 36.70 | 00:00:00 | 2003-06-03 | 32,900 | 36.25 | 37.00 | 35.90 | 36.50 | 00:00:00 | 2003-06-04 | 25,700 | 36.80 | 37.48 | 36.40 | 37.10 | 00:00:00 | 2003-06-05 | 28,800 | 37.40 | 37.45 | 35.85 | 36.50 | 00:00:00 | 2003-06-06 | 33,100 | 36.30 | 37.30 | 36.25 | 37.00 | 00:00:00 | 2003-06-09 | 2,600 | 36.85 | 37.00 | 36.50 | 36.85 | 00:00:00 | 2003-06-10 | 24,800 | 36.70 | 37.40 | 36.55 | 36.90 | 00:00:00 | 2003-06-11 | 33,900 | 37.10 | 37.80 | 36.75 | 37.50 | 00:00:00 | 2003-06-12 | 55,600 | 37.98 | 38.80 | 37.80 | 38.50 | 00:00:00 | 2003-06-13 | 41,100 | 38.30 | 39.11 | 38.12 | 38.30 | 00:00:00 | 2003-06-16 | 26,900 | 38.20 | 38.95 | 37.85 | 38.95 | 00:00:00 | 2003-06-17 | 43,300 | 39.45 | 39.75 | 38.95 | 39.30 | 00:00:00 | 2003-06-18 | 35,400 | 39.40 | 39.90 | 39.00 | 39.70 | 00:00:00 | 2003-06-19 | 14,300 | 39.70 | 39.90 | 38.85 | 38.85 | 00:00:00 | 2003-06-20 | 26,800 | 39.15 | 39.80 | 39.10 | 39.35 | 00:00:00 | 2003-06-23 | 35,600 | 39.25 | 39.25 | 38.25 | 38.25 | 00:00:00 | 2003-06-24 | 32,700 | 38.20 | 38.40 | 37.60 | 38.30 | 00:00:00 | 2003-06-25 | 30,500 | 38.30 | 38.40 | 37.30 | 37.75 | 00:00:00 | 2003-06-26 | 40,100 | 37.30 | 37.90 | 37.30 | 37.90 | 00:00:00 | 2003-06-27 | 29,400 | 38.15 | 38.20 | 37.50 | 37.80 | 00:00:00 | 2003-06-30 | 57,200 | 37.80 | 37.80 | 36.65 | 37.05 | 00:00:00 | 2003-07-01 | 35,300 | 37.10 | 37.30 | 36.30 | 36.50 | 00:00:00 | 2003-07-02 | 19,000 | 36.90 | 37.25 | 36.70 | 37.20 | 00:00:00 | 2003-07-03 | 30,000 | 37.10 | 37.60 | 36.75 | 36.75 | 00:00:00 | 2003-07-04 | 20,100 | 36.75 | 37.85 | 36.75 | 37.50 | 00:00:00 | 2003-07-07 | 57,200 | 37.70 | 39.85 | 37.70 | 39.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|