|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-07 | 57,200 | 37.70 | 39.85 | 37.70 | 39.55 | 00:00:00 | | 2003-07-08 | 41,900 | 39.35 | 39.90 | 39.35 | 39.50 | 00:00:00 | | 2003-07-09 | 29,800 | 39.50 | 39.65 | 38.85 | 39.05 | 00:00:00 | | 2003-07-10 | 15,800 | 39.10 | 39.15 | 38.65 | 39.00 | 00:00:00 | | 2003-07-11 | 22,400 | 38.90 | 39.70 | 38.80 | 39.55 | 00:00:00 | | 2003-07-14 | 84,200 | 39.60 | 40.60 | 39.55 | 40.40 | 00:00:00 | | 2003-07-15 | 55,500 | 40.15 | 40.53 | 39.90 | 40.15 | 00:00:00 | | 2003-07-16 | 41,300 | 40.20 | 40.68 | 39.70 | 40.05 | 00:00:00 | | 2003-07-17 | 50,700 | 40.00 | 40.63 | 40.00 | 40.45 | 00:00:00 | | 2003-07-18 | 44,400 | 40.45 | 40.89 | 40.40 | 40.89 | 00:00:00 | | 2003-07-21 | 47,900 | 40.85 | 40.99 | 40.02 | 40.02 | 00:00:00 | | 2003-07-22 | 32,000 | 40.10 | 40.35 | 39.55 | 40.25 | 00:00:00 | | 2003-07-23 | 26,300 | 40.50 | 40.55 | 39.75 | 39.80 | 00:00:00 | | 2003-07-24 | 39,700 | 40.00 | 40.88 | 39.35 | 40.65 | 00:00:00 | | 2003-07-25 | 24,200 | 40.40 | 40.50 | 39.90 | 40.20 | 00:00:00 | | 2003-07-28 | 31,600 | 40.75 | 40.90 | 40.50 | 40.60 | 00:00:00 | | 2003-07-29 | 62,100 | 40.60 | 41.56 | 40.55 | 40.95 | 00:00:00 | | 2003-07-30 | 36,700 | 41.00 | 41.50 | 40.75 | 41.30 | 00:00:00 | | 2003-07-31 | 76,700 | 41.30 | 42.45 | 41.00 | 42.10 | 00:00:00 | | 2003-08-01 | 40,200 | 42.00 | 42.55 | 41.80 | 42.10 | 00:00:00 | | 2003-08-04 | 35,500 | 42.00 | 42.55 | 41.30 | 41.50 | 00:00:00 | | 2003-08-05 | 28,100 | 42.10 | 42.20 | 41.55 | 42.10 | 00:00:00 | | 2003-08-06 | 37,400 | 41.70 | 41.90 | 40.80 | 41.25 | 00:00:00 | | 2003-08-07 | 49,900 | 40.10 | 40.10 | 39.10 | 39.70 | 00:00:00 | | 2003-08-08 | 27,300 | 39.90 | 40.05 | 39.65 | 39.85 | 00:00:00 | | 2003-08-11 | 20,200 | 39.90 | 40.15 | 39.55 | 39.85 | 00:00:00 | | 2003-08-12 | 21,700 | 40.00 | 40.45 | 39.75 | 40.00 | 00:00:00 | | 2003-08-13 | 26,000 | 40.35 | 40.75 | 40.10 | 40.15 | 00:00:00 | | 2003-08-14 | 36,300 | 40.15 | 41.45 | 40.15 | 41.00 | 00:00:00 | | 2003-08-15 | 54,300 | 41.00 | 42.05 | 41.00 | 41.60 | 00:00:00 | | 2003-08-18 | 44,300 | 42.00 | 42.37 | 41.88 | 42.15 | 00:00:00 | | 2003-08-19 | 48,700 | 42.40 | 42.78 | 41.90 | 41.90 | 00:00:00 | | 2003-08-20 | 26,800 | 42.25 | 42.55 | 42.00 | 42.05 | 00:00:00 | | 2003-08-21 | 34,600 | 42.10 | 42.75 | 42.10 | 42.20 | 00:00:00 | | 2003-08-22 | 62,300 | 42.20 | 43.30 | 42.20 | 42.70 | 00:00:00 | | 2003-08-25 | 25,200 | 42.50 | 42.60 | 42.10 | 42.10 | 00:00:00 | | 2003-08-26 | 37,700 | 42.50 | 43.13 | 42.10 | 42.10 | 00:00:00 | | 2003-08-27 | 22,100 | 42.40 | 42.50 | 42.10 | 42.50 | 00:00:00 | | 2003-08-28 | 38,000 | 42.50 | 43.30 | 42.35 | 42.65 | 00:00:00 | | 2003-08-29 | 19,500 | 42.80 | 42.95 | 42.20 | 42.30 | 00:00:00 | | 2003-09-01 | 30,000 | 42.25 | 43.20 | 42.25 | 43.10 | 00:00:00 | | 2003-09-02 | 27,500 | 43.10 | 43.10 | 42.40 | 42.95 | 00:00:00 | | 2003-09-03 | 22,800 | 43.05 | 43.35 | 42.70 | 42.95 | 00:00:00 | | 2003-09-04 | 36,600 | 43.00 | 43.35 | 42.65 | 42.75 | 00:00:00 | | 2003-09-05 | 20,400 | 42.95 | 43.05 | 42.03 | 42.03 | 00:00:00 | | 2003-09-08 | 22,100 | 42.30 | 42.75 | 42.20 | 42.40 | 00:00:00 | | 2003-09-09 | 38,900 | 42.40 | 42.60 | 41.70 | 41.85 | 00:00:00 | | 2003-09-10 | 39,800 | 41.80 | 42.00 | 41.25 | 41.50 | 00:00:00 | | 2003-09-11 | 19,200 | 41.50 | 41.90 | 41.40 | 41.75 | 00:00:00 | | 2003-09-12 | 27,500 | 41.75 | 41.75 | 40.75 | 41.00 | 00:00:00 | | 2003-09-15 | 23,800 | 41.20 | 41.50 | 41.20 | 41.25 | 00:00:00 | | 2003-09-16 | 16,900 | 41.35 | 41.75 | 41.25 | 41.55 | 00:00:00 | | 2003-09-17 | 29,200 | 42.00 | 42.00 | 41.00 | 41.40 | 00:00:00 | | 2003-09-18 | 27,500 | 41.00 | 41.45 | 40.55 | 41.18 | 00:00:00 | | 2003-09-19 | 22,400 | 41.45 | 41.45 | 40.78 | 41.15 | 00:00:00 | | 2003-09-22 | 57,700 | 41.00 | 41.05 | 39.80 | 39.95 | 00:00:00 | | 2003-09-23 | 82,500 | 39.80 | 39.88 | 38.70 | 39.00 | 00:00:00 | | 2003-09-24 | 55,700 | 39.20 | 39.35 | 37.70 | 37.90 | 00:00:00 | | 2003-09-25 | 50,700 | 37.80 | 38.90 | 37.80 | 38.65 | 00:00:00 | | 2003-09-26 | 66,000 | 38.20 | 38.90 | 37.80 | 38.65 | 00:00:00 | | 2003-09-29 | 32,800 | 38.70 | 38.95 | 37.85 | 38.30 | 00:00:00 | | 2003-09-30 | 36,700 | 38.15 | 38.23 | 37.05 | 37.40 | 00:00:00 | | 2003-10-01 | 29,500 | 37.40 | 38.10 | 37.05 | 38.10 | 00:00:00 | | 2003-10-02 | 25,400 | 38.55 | 38.95 | 37.75 | 37.75 | 00:00:00 | | 2003-10-03 | 3,800 | 38.30 | 39.75 | 37.85 | 39.75 | 00:00:00 | | 2003-10-06 | 32,700 | 39.70 | 39.70 | 38.80 | 39.30 | 00:00:00 | | 2003-10-07 | 34,700 | 39.00 | 39.00 | 37.90 | 38.30 | 00:00:00 | | 2003-10-08 | 30,600 | 38.55 | 38.70 | 37.95 | 38.18 | 00:00:00 | | 2003-10-09 | 35,800 | 38.40 | 39.33 | 38.20 | 39.20 | 00:00:00 | | 2003-10-10 | 15,900 | 39.30 | 39.35 | 38.77 | 38.95 | 00:00:00 | | 2003-10-13 | 28,600 | 39.20 | 39.75 | 39.05 | 39.55 | 00:00:00 | | 2003-10-14 | 26,300 | 39.60 | 39.70 | 39.28 | 39.40 | 00:00:00 | | 2003-10-15 | 43,800 | 39.70 | 40.27 | 39.65 | 39.85 | 00:00:00 | | 2003-10-16 | 30,200 | 39.80 | 40.48 | 39.60 | 40.15 | 00:00:00 | | 2003-10-17 | 27,500 | 40.15 | 40.60 | 39.60 | 39.60 | 00:00:00 | | 2003-10-20 | 23,000 | 39.55 | 40.25 | 39.25 | 40.20 | 00:00:00 | | 2003-10-21 | 29,900 | 40.10 | 40.40 | 39.60 | 40.30 | 00:00:00 | | 2003-10-22 | 19,900 | 40.05 | 40.25 | 39.10 | 39.20 | 00:00:00 | | 2003-10-23 | 41,300 | 38.60 | 39.38 | 38.40 | 39.17 | 00:00:00 | | 2003-10-24 | 17,900 | 39.20 | 39.45 | 38.60 | 39.05 | 00:00:00 | | 2003-10-27 | 25,300 | 39.50 | 39.95 | 39.40 | 39.70 | 00:00:00 | | 2003-10-28 | 31,500 | 39.50 | 40.15 | 39.50 | 40.00 | 00:00:00 | | 2003-10-29 | 24,600 | 40.15 | 40.15 | 39.60 | 40.10 | 00:00:00 | | 2003-10-30 | 35,400 | 40.10 | 40.50 | 39.70 | 40.20 | 00:00:00 | | 2003-10-31 | 17,900 | 39.85 | 39.95 | 39.25 | 39.50 | 00:00:00 | | 2003-11-03 | 42,800 | 39.40 | 40.10 | 39.40 | 40.00 | 00:00:00 | | 2003-11-04 | 61,200 | 40.10 | 41.35 | 40.00 | 41.18 | 00:00:00 | | 2003-11-05 | 44,600 | 41.00 | 41.95 | 41.00 | 41.80 | 00:00:00 | | 2003-11-06 | 36,900 | 41.80 | 41.95 | 41.20 | 41.60 | 00:00:00 | | 2003-11-07 | 59,100 | 41.65 | 42.80 | 41.65 | 42.55 | 00:00:00 | | 2003-11-10 | 28,700 | 42.50 | 42.50 | 41.69 | 41.75 | 00:00:00 | | 2003-11-11 | 42,100 | 41.50 | 41.65 | 41.30 | 41.65 | 00:00:00 | | 2003-11-12 | 37,600 | 41.75 | 42.00 | 41.35 | 41.80 | 00:00:00 | | 2003-11-13 | 69,200 | 41.65 | 42.45 | 41.65 | 42.05 | 00:00:00 | | 2003-11-14 | 41,100 | 41.80 | 42.70 | 41.80 | 42.43 | 00:00:00 | | 2003-11-17 | 36,100 | 41.55 | 41.70 | 41.20 | 41.20 | 00:00:00 | | 2003-11-18 | 29,500 | 41.30 | 41.90 | 41.15 | 41.25 | 00:00:00 | | 2003-11-19 | 38,800 | 40.90 | 41.10 | 40.35 | 41.10 | 00:00:00 | | 2003-11-20 | 26,600 | 41.20 | 41.35 | 40.30 | 41.30 | 00:00:00 | | 2003-11-21 | 34,800 | 41.25 | 41.50 | 40.85 | 41.30 | 00:00:00 | | 2003-11-24 | 23,800 | 41.20 | 41.95 | 41.20 | 41.70 | 00:00:00 | | 2003-11-25 | 29,200 | 41.90 | 42.10 | 41.35 | 41.50 | 00:00:00 | | 2003-11-26 | 25,500 | 41.40 | 41.85 | 40.80 | 41.15 | 00:00:00 | | 2003-11-27 | 20,700 | 41.15 | 41.45 | 41.00 | 41.35 | 00:00:00 | | 2003-11-28 | 27,600 | 41.30 | 41.70 | 41.00 | 41.30 | 00:00:00 | | 2003-12-01 | 45,200 | 41.50 | 42.65 | 41.50 | 42.45 | 00:00:00 | | 2003-12-02 | 66,000 | 42.45 | 43.33 | 42.35 | 42.40 | 00:00:00 | | 2003-12-03 | 36,900 | 42.35 | 43.38 | 42.15 | 43.30 | 00:00:00 | | 2003-12-04 | 49,700 | 43.20 | 43.35 | 42.10 | 42.80 | 00:00:00 | | 2003-12-05 | 21,800 | 42.50 | 42.95 | 42.20 | 42.65 | 00:00:00 | | 2003-12-08 | 39,500 | 42.20 | 42.55 | 42.00 | 42.35 | 00:00:00 | | 2003-12-09 | 52,900 | 42.95 | 43.50 | 42.90 | 43.38 | 00:00:00 | | 2003-12-10 | 31,100 | 43.00 | 43.40 | 42.00 | 42.45 | 00:00:00 | | 2003-12-11 | 28,500 | 42.70 | 42.70 | 41.85 | 42.45 | 00:00:00 | | 2003-12-12 | 40,700 | 42.60 | 42.60 | 41.65 | 41.90 | 00:00:00 | | 2003-12-15 | 34,300 | 42.50 | 42.65 | 42.20 | 42.45 | 00:00:00 | | 2003-12-16 | 24,200 | 42.20 | 42.50 | 41.70 | 42.35 | 00:00:00 | | 2003-12-17 | 48,100 | 42.25 | 42.50 | 41.90 | 42.15 | 00:00:00 | | 2003-12-18 | 29,200 | 41.90 | 42.74 | 41.70 | 42.50 | 00:00:00 | | 2003-12-19 | 44,700 | 42.60 | 43.50 | 42.50 | 43.20 | 00:00:00 | | 2003-12-22 | 43,100 | 42.80 | 43.40 | 42.80 | 42.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
