|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-07 | 32,500 | 43.00 | 43.20 | 42.95 | 43.10 | 00:00:00 | | 2004-06-08 | 30,900 | 43.30 | 43.30 | 42.77 | 42.90 | 00:00:00 | | 2004-06-09 | 23,500 | 42.95 | 43.00 | 42.50 | 42.60 | 00:00:00 | | 2004-06-10 | 3,800 | 42.55 | 42.75 | 42.55 | 42.70 | 00:00:00 | | 2004-06-11 | 22,500 | 42.60 | 42.68 | 42.25 | 42.48 | 00:00:00 | | 2004-06-14 | 25,200 | 42.45 | 42.45 | 41.80 | 41.83 | 00:00:00 | | 2004-06-15 | 15,900 | 41.85 | 42.28 | 41.70 | 42.15 | 00:00:00 | | 2004-06-16 | 25,900 | 42.25 | 42.80 | 42.22 | 42.55 | 00:00:00 | | 2004-06-17 | 29,400 | 42.45 | 42.86 | 42.40 | 42.70 | 00:00:00 | | 2004-06-18 | 22,000 | 42.60 | 42.81 | 42.38 | 42.75 | 00:00:00 | | 2004-06-21 | 33,200 | 42.85 | 42.97 | 42.37 | 42.86 | 00:00:00 | | 2004-06-22 | 21,700 | 42.70 | 42.95 | 42.27 | 42.43 | 00:00:00 | | 2004-06-23 | 32,400 | 42.50 | 43.05 | 42.50 | 42.95 | 00:00:00 | | 2004-06-24 | 52,100 | 43.12 | 43.65 | 43.12 | 43.57 | 00:00:00 | | 2004-06-25 | 38,700 | 43.43 | 43.83 | 43.43 | 43.45 | 00:00:00 | | 2004-06-28 | 61,600 | 43.60 | 44.44 | 43.40 | 44.42 | 00:00:00 | | 2004-06-29 | 56,600 | 44.30 | 44.71 | 44.17 | 44.60 | 00:00:00 | | 2004-06-30 | 45,500 | 44.50 | 44.75 | 44.00 | 44.05 | 00:00:00 | | 2004-07-01 | 47,800 | 44.20 | 44.55 | 43.85 | 43.85 | 00:00:00 | | 2004-07-02 | 24,700 | 43.80 | 44.20 | 43.70 | 43.87 | 00:00:00 | | 2004-07-05 | 18,000 | 43.90 | 44.03 | 43.75 | 43.95 | 00:00:00 | | 2004-07-06 | 26,400 | 44.00 | 44.08 | 43.35 | 43.35 | 00:00:00 | | 2004-07-07 | 17,800 | 43.35 | 44.03 | 43.35 | 43.83 | 00:00:00 | | 2004-07-08 | 20,300 | 43.70 | 44.15 | 43.40 | 44.00 | 00:00:00 | | 2004-07-09 | 25,000 | 44.20 | 44.20 | 43.67 | 43.87 | 00:00:00 | | 2004-07-12 | 30,200 | 43.60 | 44.20 | 43.60 | 43.80 | 00:00:00 | | 2004-07-13 | 23,300 | 43.90 | 44.10 | 43.80 | 43.90 | 00:00:00 | | 2004-07-14 | 24,600 | 43.80 | 44.10 | 43.60 | 44.10 | 00:00:00 | | 2004-07-15 | 30,100 | 44.10 | 44.25 | 43.78 | 43.90 | 00:00:00 | | 2004-07-16 | 30,700 | 43.90 | 44.15 | 43.82 | 43.95 | 00:00:00 | | 2004-07-19 | 23,500 | 43.85 | 43.85 | 43.53 | 43.55 | 00:00:00 | | 2004-07-20 | 23,500 | 43.55 | 43.70 | 43.15 | 43.70 | 00:00:00 | | 2004-07-21 | 21,400 | 43.90 | 44.05 | 43.75 | 43.84 | 00:00:00 | | 2004-07-22 | 32,900 | 43.30 | 43.45 | 42.82 | 43.10 | 00:00:00 | | 2004-07-23 | 18,300 | 43.00 | 43.23 | 42.98 | 43.13 | 00:00:00 | | 2004-07-26 | 21,600 | 43.20 | 43.20 | 42.55 | 42.55 | 00:00:00 | | 2004-07-27 | 29,400 | 42.62 | 43.23 | 42.62 | 43.20 | 00:00:00 | | 2004-07-28 | 22,200 | 43.30 | 43.63 | 43.15 | 43.18 | 00:00:00 | | 2004-07-29 | 24,700 | 43.30 | 44.15 | 43.28 | 44.10 | 00:00:00 | | 2004-07-30 | 34,200 | 44.15 | 44.60 | 44.05 | 44.25 | 00:00:00 | | 2004-08-02 | 24,700 | 44.00 | 44.15 | 43.60 | 44.01 | 00:00:00 | | 2004-08-03 | 42,500 | 44.05 | 44.60 | 44.05 | 44.53 | 00:00:00 | | 2004-08-04 | 32,500 | 44.88 | 44.88 | 44.27 | 44.55 | 00:00:00 | | 2004-08-05 | 109,000 | 44.70 | 45.38 | 44.70 | 45.05 | 00:00:00 | | 2004-08-06 | 41,200 | 44.50 | 44.83 | 43.86 | 43.92 | 00:00:00 | | 2004-08-09 | 29,100 | 44.05 | 44.05 | 43.47 | 43.68 | 00:00:00 | | 2004-08-10 | 26,900 | 43.75 | 43.86 | 43.38 | 43.65 | 00:00:00 | | 2004-08-11 | 37,800 | 43.70 | 43.70 | 42.65 | 43.20 | 00:00:00 | | 2004-08-12 | 18,500 | 43.10 | 43.35 | 42.80 | 43.30 | 00:00:00 | | 2004-08-13 | 46,800 | 43.00 | 43.38 | 42.25 | 42.50 | 00:00:00 | | 2004-08-16 | 31,800 | 42.35 | 43.15 | 42.10 | 42.99 | 00:00:00 | | 2004-08-17 | 18,600 | 43.00 | 43.22 | 42.70 | 43.15 | 00:00:00 | | 2004-08-18 | 20,500 | 43.05 | 43.65 | 42.90 | 43.50 | 00:00:00 | | 2004-08-19 | 19,600 | 43.65 | 43.73 | 43.30 | 43.35 | 00:00:00 | | 2004-08-20 | 19,700 | 43.30 | 43.65 | 43.25 | 43.65 | 00:00:00 | | 2004-08-23 | 29,700 | 43.80 | 44.17 | 43.80 | 43.95 | 00:00:00 | | 2004-08-24 | 26,300 | 43.95 | 44.10 | 43.75 | 43.83 | 00:00:00 | | 2004-08-25 | 31,600 | 44.10 | 44.65 | 43.85 | 44.65 | 00:00:00 | | 2004-08-26 | 28,800 | 44.70 | 44.70 | 44.55 | 44.63 | 00:00:00 | | 2004-08-27 | 42,100 | 44.65 | 45.15 | 44.65 | 45.13 | 00:00:00 | | 2004-08-30 | 25,700 | 44.95 | 45.07 | 44.58 | 44.85 | 00:00:00 | | 2004-08-31 | 25,800 | 44.77 | 45.02 | 44.40 | 44.50 | 00:00:00 | | 2004-09-01 | 24,700 | 44.90 | 45.05 | 44.60 | 44.85 | 00:00:00 | | 2004-09-02 | 27,400 | 44.65 | 45.04 | 44.47 | 44.87 | 00:00:00 | | 2004-09-03 | 58,500 | 44.85 | 45.80 | 44.75 | 45.52 | 00:00:00 | | 2004-09-06 | 53,000 | 45.50 | 45.75 | 45.50 | 45.67 | 00:00:00 | | 2004-09-07 | 39,000 | 45.70 | 45.70 | 45.35 | 45.70 | 00:00:00 | | 2004-09-08 | 38,800 | 45.70 | 45.75 | 45.30 | 45.40 | 00:00:00 | | 2004-09-09 | 34,700 | 45.40 | 45.40 | 45.05 | 45.35 | 00:00:00 | | 2004-09-10 | 34,900 | 45.30 | 45.70 | 45.20 | 45.30 | 00:00:00 | | 2004-09-13 | 43,200 | 45.60 | 45.99 | 45.53 | 45.98 | 00:00:00 | | 2004-09-14 | 89,500 | 45.80 | 46.14 | 45.77 | 46.10 | 00:00:00 | | 2004-09-15 | 42,400 | 46.00 | 46.30 | 45.93 | 46.10 | 00:00:00 | | 2004-09-16 | 26,500 | 46.15 | 46.33 | 45.95 | 46.10 | 00:00:00 | | 2004-09-17 | 50,000 | 46.00 | 46.93 | 46.00 | 46.81 | 00:00:00 | | 2004-09-20 | 37,300 | 46.80 | 46.80 | 46.50 | 46.67 | 00:00:00 | | 2004-09-21 | 32,600 | 46.60 | 46.95 | 46.60 | 46.65 | 00:00:00 | | 2004-09-22 | 36,700 | 46.70 | 46.92 | 46.08 | 46.19 | 00:00:00 | | 2004-09-23 | 37,000 | 46.10 | 46.10 | 45.55 | 45.60 | 00:00:00 | | 2004-09-24 | 28,500 | 45.55 | 45.95 | 45.50 | 45.90 | 00:00:00 | | 2004-09-27 | 37,000 | 45.82 | 45.82 | 45.30 | 45.68 | 00:00:00 | | 2004-09-28 | 41,500 | 45.52 | 46.25 | 45.45 | 46.18 | 00:00:00 | | 2004-09-29 | 100,100 | 46.20 | 47.87 | 46.20 | 47.75 | 00:00:00 | | 2004-09-30 | 94,500 | 47.80 | 48.23 | 47.25 | 47.30 | 00:00:00 | | 2004-10-01 | 79,800 | 47.45 | 48.72 | 47.45 | 48.60 | 00:00:00 | | 2004-10-04 | 113,800 | 49.25 | 49.68 | 48.25 | 48.55 | 00:00:00 | | 2004-10-05 | 78,300 | 48.65 | 49.10 | 48.33 | 48.63 | 00:00:00 | | 2004-10-06 | 55,600 | 48.55 | 48.90 | 48.25 | 48.85 | 00:00:00 | | 2004-10-07 | 62,800 | 48.75 | 49.20 | 48.65 | 48.78 | 00:00:00 | | 2004-10-08 | 63,200 | 48.50 | 49.10 | 47.95 | 48.24 | 00:00:00 | | 2004-10-11 | 41,600 | 48.20 | 48.40 | 47.85 | 48.05 | 00:00:00 | | 2004-10-12 | 49,500 | 47.95 | 48.02 | 47.05 | 47.30 | 00:00:00 | | 2004-10-13 | 31,100 | 47.45 | 47.95 | 47.05 | 47.15 | 00:00:00 | | 2004-10-14 | 60,900 | 46.70 | 46.95 | 46.25 | 46.73 | 00:00:00 | | 2004-10-15 | 24,600 | 46.70 | 47.57 | 46.50 | 47.56 | 00:00:00 | | 2004-10-18 | 30,400 | 47.40 | 47.90 | 47.10 | 47.90 | 00:00:00 | | 2004-10-19 | 54,500 | 47.90 | 48.80 | 47.90 | 48.60 | 00:00:00 | | 2004-10-20 | 36,400 | 47.90 | 48.15 | 47.55 | 48.07 | 00:00:00 | | 2004-10-21 | 41,400 | 48.20 | 48.58 | 47.80 | 48.20 | 00:00:00 | | 2004-10-22 | 73,800 | 48.60 | 49.27 | 48.52 | 49.10 | 00:00:00 | | 2004-10-25 | 35,400 | 47.80 | 47.93 | 47.63 | 47.65 | 00:00:00 | | 2004-10-26 | 23,300 | 47.85 | 48.03 | 47.50 | 48.00 | 00:00:00 | | 2004-10-27 | 25,700 | 48.20 | 48.80 | 47.65 | 48.71 | 00:00:00 | | 2004-10-28 | 53,800 | 49.00 | 49.30 | 48.25 | 48.78 | 00:00:00 | | 2004-10-29 | 66,100 | 48.75 | 49.42 | 48.75 | 48.93 | 00:00:00 | | 2004-11-01 | 32,600 | 49.00 | 49.85 | 48.95 | 49.67 | 00:00:00 | | 2004-11-02 | 71,500 | 49.85 | 49.92 | 49.53 | 49.77 | 00:00:00 | | 2004-11-03 | 138,400 | 49.90 | 50.15 | 49.35 | 49.50 | 00:00:00 | | 2004-11-04 | 42,000 | 49.45 | 49.85 | 49.07 | 49.85 | 00:00:00 | | 2004-11-05 | 133,600 | 50.00 | 50.65 | 49.90 | 50.15 | 00:00:00 | | 2004-11-08 | 72,300 | 50.03 | 50.33 | 49.80 | 50.00 | 00:00:00 | | 2004-11-09 | 69,200 | 50.05 | 50.55 | 49.95 | 50.35 | 00:00:00 | | 2004-11-10 | 101,600 | 50.50 | 51.20 | 50.50 | 51.15 | 00:00:00 | | 2004-11-11 | 94,700 | 51.00 | 51.05 | 49.70 | 50.35 | 00:00:00 | | 2004-11-12 | 55,600 | 50.35 | 50.55 | 49.90 | 49.99 | 00:00:00 | | 2004-11-15 | 57,300 | 50.20 | 50.40 | 49.85 | 50.00 | 00:00:00 | | 2004-11-16 | 38,900 | 49.85 | 50.08 | 49.52 | 49.65 | 00:00:00 | | 2004-11-17 | 42,000 | 49.70 | 50.70 | 49.70 | 50.70 | 00:00:00 | | 2004-11-18 | 80,900 | 50.45 | 51.15 | 50.45 | 51.05 | 00:00:00 | | 2004-11-19 | 57,700 | 50.90 | 51.24 | 50.62 | 50.87 | 00:00:00 | | 2004-11-22 | 41,100 | 50.70 | 50.80 | 50.26 | 50.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
