|
 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 | | 2004-11-22 | 41,100 | 50.70 | 50.80 | 50.26 | 50.65 | 00:00:00 | | 2004-11-23 | 32,000 | 50.90 | 50.90 | 50.35 | 50.50 | 00:00:00 | | 2004-11-24 | 25,500 | 50.80 | 50.86 | 50.45 | 50.55 | 00:00:00 | | 2004-11-25 | 52,600 | 50.75 | 51.29 | 50.70 | 51.25 | 00:00:00 | | 2004-11-26 | 35,000 | 50.90 | 51.18 | 50.88 | 51.08 | 00:00:00 | | 2004-11-29 | 107,000 | 51.00 | 52.09 | 51.00 | 51.05 | 00:00:00 | | 2004-11-30 | 42,000 | 51.30 | 51.40 | 50.56 | 50.80 | 00:00:00 | | 2004-12-01 | 44,100 | 50.50 | 52.10 | 50.50 | 52.02 | 00:00:00 | | 2004-12-02 | 73,800 | 51.90 | 52.25 | 51.45 | 51.70 | 00:00:00 | | 2004-12-03 | 49,100 | 51.80 | 52.02 | 51.54 | 51.65 | 00:00:00 | | 2004-12-06 | 46,500 | 51.70 | 52.40 | 51.65 | 52.40 | 00:00:00 | | 2004-12-07 | 56,100 | 52.20 | 52.68 | 52.20 | 52.35 | 00:00:00 | | 2004-12-08 | 50,200 | 52.00 | 52.00 | 50.90 | 51.25 | 00:00:00 | | 2004-12-09 | 41,100 | 51.35 | 51.49 | 50.45 | 51.10 | 00:00:00 | | 2004-12-10 | 27,400 | 51.25 | 51.58 | 51.20 | 51.48 | 00:00:00 | | 2004-12-13 | 60,300 | 51.65 | 52.08 | 51.42 | 52.08 | 00:00:00 | | 2004-12-14 | 53,500 | 51.95 | 52.14 | 51.61 | 51.65 | 00:00:00 | | 2004-12-15 | 37,900 | 51.70 | 51.75 | 51.25 | 51.40 | 00:00:00 | | 2004-12-16 | 34,800 | 51.40 | 51.75 | 51.17 | 51.65 | 00:00:00 | | 2004-12-17 | 44,000 | 51.97 | 52.00 | 50.90 | 50.90 | 00:00:00 | | 2004-12-20 | 35,200 | 51.05 | 51.96 | 51.00 | 51.75 | 00:00:00 | | 2004-12-21 | 41,000 | 51.70 | 52.10 | 51.70 | 52.10 | 00:00:00 | | 2004-12-22 | 38,000 | 52.15 | 52.33 | 51.64 | 51.65 | 00:00:00 | | 2004-12-23 | 34,000 | 51.80 | 52.30 | 51.60 | 52.22 | 00:00:00 | | 2004-12-24 | 0 | 52.22 | 52.22 | 52.22 | 52.22 | 00:00:00 | | 2004-12-27 | 36,500 | 52.30 | 52.70 | 52.20 | 52.60 | 00:00:00 | | 2004-12-28 | 28,000 | 52.75 | 52.80 | 52.48 | 52.75 | 00:00:00 | | 2004-12-29 | 41,300 | 52.85 | 52.93 | 52.60 | 52.70 | 00:00:00 | | 2004-12-30 | 58,800 | 52.70 | 53.03 | 52.70 | 52.92 | 00:00:00 | | 2004-12-31 | 0 | 52.92 | 52.92 | 52.92 | 52.92 | 00:00:00 | | 2005-01-03 | 56,300 | 52.75 | 53.95 | 52.72 | 53.40 | 00:00:00 | | 2005-01-04 | 36,300 | 53.30 | 53.40 | 52.80 | 53.07 | 00:00:00 | | 2005-01-05 | 29,400 | 53.05 | 53.05 | 52.25 | 52.70 | 00:00:00 | | 2005-01-06 | 25,100 | 52.85 | 52.95 | 52.28 | 52.67 | 00:00:00 | | 2005-01-07 | 28,800 | 52.50 | 53.06 | 52.43 | 52.82 | 00:00:00 | | 2005-01-10 | 33,800 | 52.70 | 52.95 | 52.27 | 52.55 | 00:00:00 | | 2005-01-11 | 51,300 | 52.50 | 52.62 | 51.43 | 51.45 | 00:00:00 | | 2005-01-12 | 40,600 | 51.75 | 52.05 | 51.11 | 51.50 | 00:00:00 | | 2005-01-13 | 26,300 | 51.75 | 51.90 | 51.55 | 51.68 | 00:00:00 | | 2005-01-14 | 24,100 | 51.60 | 52.33 | 51.50 | 52.15 | 00:00:00 | | 2005-01-17 | 29,400 | 52.10 | 52.70 | 52.00 | 52.28 | 00:00:00 | | 2005-01-18 | 27,700 | 52.20 | 52.58 | 51.72 | 52.50 | 00:00:00 | | 2005-01-19 | 26,200 | 52.50 | 52.95 | 52.35 | 52.90 | 00:00:00 | | 2005-01-20 | 28,200 | 52.80 | 52.80 | 52.15 | 52.50 | 00:00:00 | | 2005-01-21 | 32,300 | 52.30 | 52.40 | 51.93 | 51.95 | 00:00:00 | | 2005-01-24 | 41,000 | 51.70 | 51.88 | 51.16 | 51.78 | 00:00:00 | | 2005-01-25 | 31,300 | 51.80 | 51.85 | 51.40 | 51.75 | 00:00:00 | | 2005-01-26 | 0 | 51.75 | 51.75 | 51.75 | 51.75 | 00:00:00 | | 2005-01-27 | 47,600 | 51.75 | 52.20 | 51.16 | 52.15 | 00:00:00 | | 2005-01-28 | 33,600 | 52.20 | 52.43 | 51.60 | 51.65 | 00:00:00 | | 2005-01-31 | 29,400 | 52.00 | 52.65 | 52.00 | 52.40 | 00:00:00 | | 2005-02-01 | 55,300 | 52.55 | 53.00 | 52.30 | 53.00 | 00:00:00 | | 2005-02-02 | 24,800 | 53.00 | 53.16 | 52.60 | 53.16 | 00:00:00 | | 2005-02-03 | 29,500 | 53.19 | 53.19 | 52.85 | 52.97 | 00:00:00 | | 2005-02-04 | 36,100 | 53.20 | 53.75 | 52.92 | 53.75 | 00:00:00 | | 2005-02-07 | 55,200 | 53.60 | 54.20 | 53.60 | 53.95 | 00:00:00 | | 2005-02-08 | 44,800 | 53.90 | 54.65 | 53.90 | 54.62 | 00:00:00 | | 2005-02-09 | 72,500 | 54.80 | 55.25 | 54.55 | 54.92 | 00:00:00 | | 2005-02-10 | 38,200 | 55.00 | 55.45 | 54.76 | 54.90 | 00:00:00 | | 2005-02-11 | 81,900 | 55.00 | 55.65 | 54.90 | 55.56 | 00:00:00 | | 2005-02-14 | 47,300 | 55.70 | 55.80 | 55.43 | 55.80 | 00:00:00 | | 2005-02-15 | 60,800 | 55.75 | 56.67 | 55.68 | 56.67 | 00:00:00 | | 2005-02-16 | 67,400 | 56.30 | 56.30 | 55.55 | 56.03 | 00:00:00 | | 2005-02-17 | 53,900 | 56.10 | 56.60 | 56.10 | 56.37 | 00:00:00 | | 2005-02-18 | 40,400 | 56.27 | 56.98 | 56.27 | 56.70 | 00:00:00 | | 2005-02-21 | 38,100 | 56.60 | 56.98 | 56.50 | 56.62 | 00:00:00 | | 2005-02-22 | 40,000 | 56.70 | 56.70 | 55.87 | 55.87 | 00:00:00 | | 2005-02-23 | 52,000 | 55.70 | 56.04 | 55.31 | 56.00 | 00:00:00 | | 2005-02-24 | 28,200 | 55.70 | 56.00 | 55.55 | 55.95 | 00:00:00 | | 2005-02-25 | 28,000 | 56.20 | 56.50 | 55.63 | 56.42 | 00:00:00 | | 2005-02-28 | 35,500 | 56.42 | 56.85 | 56.30 | 56.39 | 00:00:00 | | 2005-03-01 | 24,500 | 56.64 | 56.82 | 56.28 | 56.72 | 00:00:00 | | 2005-03-02 | 41,600 | 56.35 | 56.65 | 55.90 | 56.50 | 00:00:00 | | 2005-03-03 | 30,100 | 56.05 | 56.75 | 56.05 | 56.25 | 00:00:00 | | 2005-03-04 | 48,900 | 56.45 | 57.65 | 56.17 | 57.60 | 00:00:00 | | 2005-03-07 | 73,200 | 57.71 | 58.40 | 57.45 | 58.35 | 00:00:00 | | 2005-03-08 | 42,900 | 58.06 | 58.10 | 57.08 | 57.30 | 00:00:00 | | 2005-03-09 | 67,000 | 57.03 | 57.81 | 56.57 | 56.79 | 00:00:00 | | 2005-03-10 | 40,600 | 56.61 | 56.72 | 56.05 | 56.26 | 00:00:00 | | 2005-03-11 | 38,700 | 56.05 | 56.40 | 55.82 | 56.03 | 00:00:00 | | 2005-03-14 | 33,800 | 55.85 | 56.04 | 55.55 | 55.85 | 00:00:00 | | 2005-03-15 | 30,700 | 56.00 | 56.53 | 55.84 | 56.38 | 00:00:00 | | 2005-03-16 | 40,500 | 56.30 | 56.82 | 55.10 | 55.35 | 00:00:00 | | 2005-03-17 | 47,800 | 55.27 | 55.40 | 54.75 | 54.95 | 00:00:00 | | 2005-03-18 | 37,200 | 54.95 | 55.05 | 54.27 | 54.65 | 00:00:00 | | 2005-03-21 | 38,900 | 54.35 | 55.22 | 54.35 | 54.65 | 00:00:00 | | 2005-03-22 | 27,700 | 54.30 | 55.15 | 54.30 | 55.15 | 00:00:00 | | 2005-03-23 | 30,900 | 54.52 | 55.40 | 54.50 | 55.35 | 00:00:00 | | 2005-03-24 | 29,500 | 55.30 | 55.37 | 54.58 | 54.95 | 00:00:00 | | 2005-03-25 | 0 | 54.95 | 54.95 | 54.95 | 54.95 | 00:00:00 | | 2005-03-28 | 0 | 54.95 | 54.95 | 54.95 | 54.95 | 00:00:00 | | 2005-03-29 | 38,500 | 54.90 | 55.00 | 54.25 | 55.00 | 00:00:00 | | 2005-03-30 | 60,000 | 54.60 | 54.63 | 53.75 | 54.45 | 00:00:00 | | 2005-03-31 | 29,300 | 54.38 | 55.05 | 54.35 | 54.65 | 00:00:00 | | 2005-04-01 | 19,400 | 54.55 | 55.80 | 54.55 | 55.18 | 00:00:00 | | 2005-04-04 | 33,900 | 54.84 | 55.23 | 54.48 | 55.00 | 00:00:00 | | 2005-04-05 | 34,100 | 55.40 | 55.60 | 55.14 | 55.57 | 00:00:00 | | 2005-04-06 | 17,400 | 55.70 | 56.28 | 55.17 | 56.25 | 00:00:00 | | 2005-04-07 | 21,600 | 56.35 | 56.62 | 55.65 | 56.25 | 00:00:00 | | 2005-04-08 | 19,100 | 56.48 | 56.48 | 55.83 | 56.05 | 00:00:00 | | 2005-04-11 | 38,000 | 56.08 | 56.08 | 55.53 | 55.72 | 00:00:00 | | 2005-04-12 | 35,400 | 55.78 | 56.00 | 54.92 | 55.00 | 00:00:00 | | 2005-04-13 | 44,800 | 55.08 | 55.08 | 54.20 | 54.32 | 00:00:00 | | 2005-04-14 | 64,100 | 54.00 | 54.00 | 53.07 | 53.15 | 00:00:00 | | 2005-04-15 | 102,600 | 52.70 | 52.80 | 51.65 | 51.68 | 00:00:00 | | 2005-04-18 | 136,800 | 50.80 | 51.20 | 50.42 | 51.12 | 00:00:00 | | 2005-04-19 | 86,300 | 51.76 | 52.30 | 51.75 | 52.08 | 00:00:00 | | 2005-04-20 | 51,900 | 52.40 | 52.66 | 51.55 | 51.55 | 00:00:00 | | 2005-04-21 | 67,300 | 51.45 | 51.82 | 51.30 | 51.80 | 00:00:00 | | 2005-04-22 | 55,100 | 52.05 | 52.27 | 51.85 | 52.10 | 00:00:00 | | 2005-04-25 | 61,300 | 52.00 | 52.97 | 51.94 | 52.75 | 00:00:00 | | 2005-04-26 | 45,100 | 52.90 | 52.90 | 51.93 | 52.58 | 00:00:00 | | 2005-04-27 | 55,600 | 52.35 | 52.35 | 51.20 | 51.82 | 00:00:00 | | 2005-04-28 | 53,800 | 52.50 | 52.54 | 50.85 | 51.30 | 00:00:00 | | 2005-04-29 | 98,100 | 49.60 | 50.27 | 49.60 | 49.99 | 00:00:00 | | 2005-05-02 | 42,800 | 50.90 | 51.25 | 50.35 | 50.93 | 00:00:00 | | 2005-05-03 | 58,700 | 51.10 | 51.80 | 51.10 | 51.52 | 00:00:00 | | 2005-05-04 | 40,300 | 51.70 | 51.75 | 51.02 | 51.67 | 00:00:00 | | 2005-05-05 | 8,400 | 51.69 | 52.04 | 51.30 | 51.88 | 00:00:00 | | 2005-05-06 | 30,700 | 51.75 | 52.70 | 51.62 | 52.55 | 00:00:00 | | 2005-05-09 | 40,900 | 52.95 | 52.95 | 52.07 | 52.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
