|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-09 | 40,900 | 52.95 | 52.95 | 52.07 | 52.40 | 00:00:00 | | 2005-05-10 | 49,500 | 52.55 | 52.78 | 51.96 | 52.05 | 00:00:00 | | 2005-05-11 | 26,000 | 52.03 | 52.45 | 51.75 | 51.89 | 00:00:00 | | 2005-05-12 | 28,700 | 52.17 | 52.40 | 52.00 | 52.15 | 00:00:00 | | 2005-05-13 | 30,200 | 51.90 | 51.90 | 51.04 | 51.40 | 00:00:00 | | 2005-05-16 | 8,200 | 51.05 | 51.49 | 50.95 | 51.11 | 00:00:00 | | 2005-05-17 | 27,600 | 51.35 | 51.35 | 50.65 | 50.80 | 00:00:00 | | 2005-05-18 | 24,000 | 51.25 | 52.40 | 51.25 | 52.40 | 00:00:00 | | 2005-05-19 | 53,600 | 52.43 | 52.84 | 52.25 | 52.55 | 00:00:00 | | 2005-05-20 | 24,100 | 52.78 | 52.93 | 52.41 | 52.75 | 00:00:00 | | 2005-05-23 | 37,700 | 53.00 | 53.10 | 52.68 | 53.05 | 00:00:00 | | 2005-05-24 | 31,400 | 53.00 | 53.48 | 52.93 | 53.32 | 00:00:00 | | 2005-05-25 | 33,600 | 53.35 | 54.03 | 53.23 | 53.48 | 00:00:00 | | 2005-05-26 | 9,000 | 53.86 | 53.90 | 53.47 | 53.70 | 00:00:00 | | 2005-05-27 | 23,400 | 53.60 | 53.90 | 53.43 | 53.57 | 00:00:00 | | 2005-05-30 | 34,800 | 53.70 | 54.20 | 53.55 | 54.20 | 00:00:00 | | 2005-05-31 | 23,600 | 54.25 | 54.28 | 53.82 | 53.90 | 00:00:00 | | 2005-06-01 | 42,300 | 54.18 | 55.05 | 54.02 | 55.05 | 00:00:00 | | 2005-06-02 | 45,400 | 54.95 | 55.72 | 54.84 | 55.50 | 00:00:00 | | 2005-06-03 | 41,700 | 55.71 | 55.80 | 54.80 | 54.86 | 00:00:00 | | 2005-06-06 | 34,500 | 55.60 | 55.63 | 55.04 | 55.15 | 00:00:00 | | 2005-06-07 | 38,800 | 55.27 | 55.92 | 55.01 | 55.80 | 00:00:00 | | 2005-06-08 | 24,700 | 55.45 | 55.90 | 55.32 | 55.85 | 00:00:00 | | 2005-06-09 | 29,400 | 55.50 | 55.93 | 55.30 | 55.93 | 00:00:00 | | 2005-06-10 | 47,000 | 55.75 | 56.36 | 55.75 | 56.10 | 00:00:00 | | 2005-06-13 | 48,200 | 56.25 | 56.55 | 55.67 | 56.38 | 00:00:00 | | 2005-06-14 | 44,200 | 56.15 | 56.45 | 55.96 | 56.40 | 00:00:00 | | 2005-06-15 | 35,600 | 56.45 | 56.86 | 55.87 | 55.98 | 00:00:00 | | 2005-06-16 | 44,700 | 56.30 | 56.66 | 56.01 | 56.41 | 00:00:00 | | 2005-06-17 | 39,900 | 56.40 | 57.00 | 56.38 | 56.77 | 00:00:00 | | 2005-06-20 | 40,400 | 56.60 | 56.60 | 55.87 | 56.22 | 00:00:00 | | 2005-06-21 | 33,500 | 56.55 | 56.58 | 55.76 | 56.22 | 00:00:00 | | 2005-06-22 | 18,800 | 56.10 | 56.23 | 55.63 | 56.02 | 00:00:00 | | 2005-06-23 | 46,800 | 56.15 | 56.63 | 56.01 | 56.28 | 00:00:00 | | 2005-06-24 | 50,900 | 55.75 | 55.75 | 54.85 | 54.90 | 00:00:00 | | 2005-06-27 | 38,700 | 54.72 | 55.33 | 54.45 | 54.70 | 00:00:00 | | 2005-06-28 | 26,900 | 54.85 | 55.73 | 54.61 | 55.70 | 00:00:00 | | 2005-06-29 | 29,400 | 55.63 | 55.68 | 54.75 | 55.22 | 00:00:00 | | 2005-06-30 | 26,700 | 54.95 | 55.35 | 54.78 | 54.92 | 00:00:00 | | 2005-07-01 | 17,100 | 55.08 | 55.78 | 55.07 | 55.60 | 00:00:00 | | 2005-07-04 | 20,400 | 55.50 | 55.73 | 55.26 | 55.60 | 00:00:00 | | 2005-07-05 | 18,500 | 55.45 | 55.45 | 54.76 | 54.85 | 00:00:00 | | 2005-07-06 | 24,400 | 54.95 | 55.22 | 54.67 | 54.75 | 00:00:00 | | 2005-07-07 | 94,800 | 54.40 | 54.65 | 52.50 | 53.95 | 00:00:00 | | 2005-07-08 | 35,500 | 54.25 | 54.80 | 54.16 | 54.74 | 00:00:00 | | 2005-07-11 | 32,500 | 54.90 | 55.37 | 54.80 | 55.23 | 00:00:00 | | 2005-07-12 | 26,200 | 55.45 | 55.45 | 54.98 | 55.00 | 00:00:00 | | 2005-07-13 | 23,800 | 55.10 | 55.67 | 55.02 | 55.65 | 00:00:00 | | 2005-07-14 | 42,000 | 55.68 | 56.30 | 55.53 | 56.25 | 00:00:00 | | 2005-07-15 | 25,600 | 56.00 | 56.21 | 55.74 | 56.05 | 00:00:00 | | 2005-07-18 | 26,100 | 56.12 | 56.38 | 55.95 | 56.05 | 00:00:00 | | 2005-07-19 | 62,700 | 56.18 | 57.40 | 56.18 | 57.35 | 00:00:00 | | 2005-07-20 | 40,300 | 57.15 | 57.79 | 57.15 | 57.55 | 00:00:00 | | 2005-07-21 | 84,200 | 57.75 | 58.10 | 57.63 | 57.95 | 00:00:00 | | 2005-07-22 | 51,200 | 57.45 | 57.78 | 57.38 | 57.65 | 00:00:00 | | 2005-07-25 | 32,600 | 57.55 | 57.70 | 57.23 | 57.55 | 00:00:00 | | 2005-07-26 | 58,600 | 57.55 | 58.19 | 57.12 | 57.20 | 00:00:00 | | 2005-07-27 | 46,600 | 57.50 | 57.50 | 56.97 | 57.10 | 00:00:00 | | 2005-07-28 | 64,600 | 57.60 | 58.75 | 57.24 | 58.60 | 00:00:00 | | 2005-07-29 | 66,100 | 58.55 | 59.09 | 58.35 | 58.60 | 00:00:00 | | 2005-08-01 | 34,600 | 58.60 | 58.98 | 58.58 | 58.80 | 00:00:00 | | 2005-08-02 | 51,100 | 58.82 | 59.90 | 58.82 | 59.90 | 00:00:00 | | 2005-08-03 | 152,500 | 60.55 | 61.02 | 59.23 | 59.45 | 00:00:00 | | 2005-08-04 | 72,400 | 59.65 | 59.65 | 58.12 | 58.20 | 00:00:00 | | 2005-08-05 | 62,800 | 58.10 | 58.50 | 57.55 | 57.57 | 00:00:00 | | 2005-08-08 | 32,100 | 57.70 | 58.21 | 57.60 | 57.93 | 00:00:00 | | 2005-08-09 | 33,200 | 57.52 | 58.75 | 57.52 | 58.75 | 00:00:00 | | 2005-08-10 | 37,900 | 58.80 | 59.40 | 58.65 | 58.75 | 00:00:00 | | 2005-08-11 | 43,100 | 58.79 | 59.33 | 58.62 | 58.98 | 00:00:00 | | 2005-08-12 | 52,000 | 59.07 | 59.25 | 58.15 | 58.15 | 00:00:00 | | 2005-08-15 | 37,300 | 58.59 | 58.60 | 58.01 | 58.25 | 00:00:00 | | 2005-08-16 | 70,300 | 58.45 | 58.69 | 56.86 | 56.86 | 00:00:00 | | 2005-08-17 | 32,400 | 57.01 | 57.85 | 57.01 | 57.85 | 00:00:00 | | 2005-08-18 | 30,400 | 57.70 | 57.70 | 56.78 | 57.06 | 00:00:00 | | 2005-08-19 | 23,600 | 56.80 | 57.92 | 56.80 | 57.85 | 00:00:00 | | 2005-08-22 | 54,100 | 57.80 | 58.50 | 57.80 | 58.10 | 00:00:00 | | 2005-08-23 | 24,400 | 58.10 | 58.31 | 57.85 | 57.85 | 00:00:00 | | 2005-08-24 | 33,900 | 57.85 | 58.10 | 57.31 | 58.05 | 00:00:00 | | 2005-08-25 | 34,700 | 57.60 | 57.65 | 56.80 | 57.05 | 00:00:00 | | 2005-08-26 | 53,700 | 57.32 | 57.58 | 56.17 | 56.45 | 00:00:00 | | 2005-08-29 | 112,600 | 55.00 | 56.85 | 54.30 | 56.85 | 00:00:00 | | 2005-08-30 | 27,400 | 56.60 | 57.22 | 56.30 | 56.55 | 00:00:00 | | 2005-08-31 | 18,600 | 56.55 | 57.20 | 56.55 | 56.75 | 00:00:00 | | 2005-09-01 | 27,000 | 57.17 | 57.95 | 57.14 | 57.60 | 00:00:00 | | 2005-09-02 | 28,400 | 57.55 | 58.10 | 57.45 | 58.00 | 00:00:00 | | 2005-09-05 | 31,700 | 58.10 | 58.65 | 58.02 | 58.65 | 00:00:00 | | 2005-09-06 | 24,500 | 58.55 | 59.40 | 58.37 | 59.40 | 00:00:00 | | 2005-09-07 | 39,600 | 59.40 | 59.92 | 59.20 | 59.79 | 00:00:00 | | 2005-09-08 | 71,600 | 59.80 | 60.12 | 59.55 | 60.08 | 00:00:00 | | 2005-09-09 | 77,200 | 60.00 | 60.47 | 59.99 | 60.25 | 00:00:00 | | 2005-09-12 | 66,700 | 60.35 | 60.91 | 60.35 | 60.80 | 00:00:00 | | 2005-09-13 | 82,400 | 60.70 | 60.71 | 59.26 | 59.45 | 00:00:00 | | 2005-09-14 | 43,700 | 59.65 | 59.99 | 59.31 | 59.70 | 00:00:00 | | 2005-09-15 | 46,400 | 59.36 | 59.86 | 59.15 | 59.47 | 00:00:00 | | 2005-09-16 | 97,500 | 59.40 | 60.72 | 59.40 | 60.40 | 00:00:00 | | 2005-09-19 | 129,300 | 58.80 | 60.17 | 58.80 | 59.75 | 00:00:00 | | 2005-09-20 | 41,700 | 60.25 | 60.70 | 59.90 | 60.35 | 00:00:00 | | 2005-09-21 | 37,000 | 59.85 | 59.85 | 58.81 | 58.81 | 00:00:00 | | 2005-09-22 | 45,400 | 58.75 | 59.30 | 58.13 | 58.30 | 00:00:00 | | 2005-09-23 | 23,400 | 58.75 | 59.37 | 58.64 | 59.15 | 00:00:00 | | 2005-09-26 | 70,300 | 59.75 | 61.28 | 59.73 | 61.05 | 00:00:00 | | 2005-09-27 | 30,000 | 61.00 | 61.07 | 60.39 | 60.57 | 00:00:00 | | 2005-09-28 | 68,200 | 60.99 | 61.83 | 60.95 | 61.45 | 00:00:00 | | 2005-09-29 | 36,500 | 61.70 | 61.85 | 61.26 | 61.63 | 00:00:00 | | 2005-09-30 | 65,000 | 61.90 | 62.66 | 61.66 | 62.66 | 00:00:00 | | 2005-10-03 | 14,800 | 62.78 | 64.24 | 62.78 | 63.81 | 00:00:00 | | 2005-10-04 | 66,300 | 63.90 | 64.52 | 63.57 | 64.47 | 00:00:00 | | 2005-10-05 | 48,400 | 64.10 | 64.15 | 63.38 | 63.74 | 00:00:00 | | 2005-10-06 | 54,700 | 63.05 | 63.05 | 62.18 | 62.39 | 00:00:00 | | 2005-10-07 | 31,100 | 62.62 | 63.00 | 62.07 | 62.86 | 00:00:00 | | 2005-10-10 | 35,600 | 63.08 | 63.79 | 63.08 | 63.30 | 00:00:00 | | 2005-10-11 | 34,000 | 63.33 | 64.06 | 62.79 | 62.85 | 00:00:00 | | 2005-10-12 | 31,800 | 62.28 | 62.52 | 61.61 | 61.61 | 00:00:00 | | 2005-10-13 | 31,300 | 61.33 | 61.95 | 61.25 | 61.30 | 00:00:00 | | 2005-10-14 | 27,100 | 61.38 | 61.69 | 60.95 | 61.46 | 00:00:00 | | 2005-10-17 | 31,600 | 61.38 | 61.54 | 60.45 | 60.54 | 00:00:00 | | 2005-10-18 | 36,300 | 60.76 | 61.09 | 60.01 | 60.36 | 00:00:00 | | 2005-10-19 | 67,400 | 59.70 | 59.91 | 58.95 | 59.44 | 00:00:00 | | 2005-10-20 | 39,700 | 60.15 | 60.24 | 59.38 | 59.58 | 00:00:00 | | 2005-10-21 | 50,000 | 59.50 | 59.79 | 58.73 | 58.94 | 00:00:00 | | 2005-10-24 | 28,100 | 59.00 | 60.50 | 58.72 | 60.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
