Bastei Luebbe AG BST
XETR · Germany · Consumer Services
€6.44-0.02 (-0.31%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.44 | -0.31% | €6.62 | €6.62 | €6.44 | 752 |
| 2026-09-30 | €6.46 | -0.31% | €6.42 | €6.52 | €6.38 | 1.81K |
| 2026-09-29 | €6.48 | +0.62% | €6.48 | €6.48 | €6.48 | 0 |
| 2026-09-28 | €6.44 | +0.31% | €6.58 | €6.64 | €6.44 | 533 |
| 2026-09-25 | €6.42 | +1.26% | €6.42 | €6.46 | €6.36 | 552 |
| 2026-09-24 | €6.34 | -3.35% | €6.56 | €6.56 | €6.34 | 1.72K |
| 2026-09-23 | €6.56 | -0.91% | €6.56 | €6.66 | €6.56 | 10 |
| 2026-09-22 | €6.62 | +7.12% | €6.30 | €6.62 | €6.24 | 2.14K |
| 2026-09-21 | €6.18 | -3.13% | €6.38 | €6.38 | €6.18 | 1.24K |
| 2026-09-18 | €6.38 | -1.24% | €6.46 | €6.60 | €6.28 | 1.13K |
| 2026-09-17 | €6.46 | +4.19% | €6.14 | €6.46 | €6.14 | 1.11K |
| 2026-09-16 | €6.20 | -0.96% | €6.30 | €6.42 | €6.10 | 5.75K |
| 2026-09-15 | €6.26 | -2.19% | €6.40 | €6.44 | €6.26 | 19.08K |
| 2026-09-14 | €6.40 | -7.51% | €6.88 | €6.88 | €6.30 | 11.17K |
| 2026-09-11 | €6.92 | +1.47% | €6.82 | €6.92 | €6.76 | 823 |
| 2026-09-10 | €6.82 | -0.87% | €6.86 | €6.92 | €6.74 | 550 |
| 2026-09-09 | €6.88 | -1.71% | €6.98 | €7.00 | €6.80 | 143 |
| 2026-09-08 | €7.00 | +0.57% | €6.96 | €7.00 | €6.96 | 3.22K |
| 2026-09-07 | €6.96 | +0.87% | €7.00 | €7.00 | €6.88 | 2.73K |
| 2026-09-04 | €6.90 | +0.88% | €6.88 | €7.00 | €6.86 | 559 |
| 2026-09-03 | €6.84 | -0.87% | €6.84 | €6.84 | €6.84 | 0 |
| 2026-09-02 | €6.90 | +0.88% | €6.70 | €6.96 | €6.70 | 291 |
| 2026-09-01 | €6.84 | +0.59% | €7.00 | €7.00 | €6.84 | 1.67K |
| 2026-08-31 | €6.80 | -2.58% | €6.96 | €6.96 | €6.80 | 1.64K |
| 2026-08-28 | €6.98 | -0.29% | €6.80 | €7.00 | €6.80 | 2.35K |
| 2026-08-27 | €7.00 | +2.94% | €6.78 | €7.00 | €6.72 | 4.46K |
| 2026-08-26 | €6.80 | +0.89% | €6.60 | €6.80 | €6.38 | 5.25K |
| 2026-08-25 | €6.74 | -2.32% | €6.70 | €6.74 | €6.64 | 3.65K |
| 2026-08-24 | €6.90 | +1.47% | €6.90 | €6.90 | €6.90 | 11 |
| 2026-08-21 | €6.80 | -0.29% | €6.84 | €6.84 | €6.80 | 184 |
| 2026-08-20 | €6.82 | +1.79% | €6.60 | €6.90 | €6.60 | 2.69K |
| 2026-08-19 | €6.70 | +1.52% | €6.60 | €6.72 | €6.60 | 117 |
| 2026-08-18 | €6.60 | -0.90% | €6.60 | €6.70 | €6.50 | 683 |
| 2026-08-17 | €6.66 | +0.91% | €6.90 | €6.90 | €6.60 | 2.25K |
| 2026-08-14 | €6.60 | +1.54% | €6.52 | €6.60 | €6.52 | 22 |
| 2026-08-13 | €6.50 | -0.61% | €6.72 | €6.72 | €6.50 | 103 |
| 2026-08-12 | €6.54 | -0.91% | €6.60 | €6.80 | €6.44 | 5.66K |
| 2026-08-11 | €6.60 | +0.61% | €6.64 | €6.64 | €6.48 | 834 |
| 2026-08-10 | €6.56 | +1.23% | €6.62 | €6.62 | €6.44 | 1.23K |
| 2026-08-07 | €6.48 | +0.31% | €6.56 | €6.56 | €6.48 | 398 |
| 2026-08-06 | €6.46 | +0.94% | €6.42 | €6.52 | €6.38 | 1.91K |
| 2026-08-05 | €6.40 | +0.95% | €6.28 | €6.40 | €6.28 | 1.28K |
| 2026-08-04 | €6.34 | -0.94% | €6.38 | €6.38 | €6.34 | 9 |
| 2026-08-03 | €6.40 | -0.31% | €6.62 | €6.62 | €6.40 | 225 |
| 2026-07-31 | €6.42 | -2.13% | €6.40 | €6.42 | €6.26 | 1.48K |
| 2026-07-30 | €6.56 | +1.23% | €6.34 | €6.56 | €5.98 | 21.39K |
| 2026-07-29 | €6.48 | +0.93% | €6.48 | €6.48 | €6.30 | 1.25K |
| 2026-07-28 | €6.42 | -3.89% | €6.52 | €6.52 | €6.42 | 5.43K |
| 2026-07-27 | €6.68 | +2.77% | €6.50 | €6.76 | €6.42 | 1.65K |
| 2026-07-24 | €6.50 | -2.69% | €6.52 | €6.64 | €6.50 | 2.71K |
| 2026-07-23 | €6.68 | +3.09% | €6.70 | €6.78 | €6.50 | 658 |
| 2026-07-22 | €6.48 | +1.25% | €6.48 | €6.50 | €6.48 | 103 |
| 2026-07-21 | €6.40 | -1.54% | €6.62 | €6.62 | €6.40 | 96 |
| 2026-07-20 | €6.50 | +2.85% | €6.30 | €6.50 | €6.26 | 2.30K |
| 2026-07-17 | €6.32 | -6.51% | €6.74 | €6.74 | €6.30 | 26.68K |
| 2026-07-16 | €6.76 | -2.31% | €6.74 | €6.80 | €6.60 | 787 |
| 2026-07-15 | €6.92 | -0.29% | €7.14 | €7.14 | €6.92 | 1.18K |
| 2026-07-14 | €6.94 | -0.57% | €6.98 | €7.02 | €6.90 | 9.26K |
| 2026-07-13 | €6.98 | -1.41% | €7.14 | €7.20 | €6.98 | 2.02K |
| 2026-07-10 | €7.08 | +1.43% | €6.98 | €7.08 | €6.98 | 1.36K |
| 2026-07-09 | €6.98 | +0.29% | €6.92 | €7.00 | €6.90 | 3.82K |
| 2026-07-08 | €6.96 | -2.25% | €6.98 | €7.20 | €6.96 | 1.19K |
| 2026-07-07 | €7.12 | +0.85% | €7.30 | €7.30 | €7.02 | 1.22K |
| 2026-07-06 | €7.06 | +0.86% | €6.90 | €7.18 | €6.90 | 1.89K |
| 2026-07-03 | €7.00 | -0.85% | €7.08 | €7.08 | €7.00 | 11 |
| 2026-07-02 | €7.06 | -1.40% | €7.26 | €7.26 | €7.06 | 20 |
| 2026-07-01 | €7.16 | 0.00% | €7.30 | €7.30 | €7.16 | 127 |
| 2026-06-30 | €7.16 | +0.85% | €6.94 | €7.26 | €6.94 | 719 |
| 2026-06-29 | €7.10 | -1.11% | €7.20 | €7.20 | €7.10 | 55 |
| 2026-06-26 | €7.18 | +3.46% | €7.18 | €7.18 | €7.18 | 86 |
| 2026-06-25 | €6.94 | -1.42% | €7.20 | €7.20 | €6.94 | 12 |
| 2026-06-24 | €7.04 | 0.00% | €7.04 | €7.14 | €7.04 | 46 |
| 2026-06-23 | €7.04 | -0.56% | €7.16 | €7.20 | €7.04 | 2.03K |
| 2026-06-22 | €7.08 | -0.28% | €7.08 | €7.08 | €7.08 | 75 |
| 2026-06-19 | €7.10 | -1.39% | €7.26 | €7.26 | €7.10 | 122 |
| 2026-06-18 | €7.20 | +0.28% | €7.30 | €7.30 | €7.12 | 1.32K |
| 2026-06-17 | €7.18 | +2.57% | €7.12 | €7.28 | €7.08 | 2.04K |
| 2026-06-16 | €7.00 | +1.16% | €7.00 | €7.00 | €7.00 | 109 |
| 2026-06-15 | €6.92 | 0.00% | €7.08 | €7.08 | €6.76 | 3.76K |
| 2026-06-12 | €6.92 | +0.29% | €6.84 | €6.92 | €6.70 | 4.75K |
| 2026-06-11 | €6.90 | -3.09% | €7.00 | €7.00 | €6.70 | 7.56K |
| 2026-06-10 | €7.12 | +0.85% | €6.98 | €7.12 | €6.98 | 1.23K |
| 2026-06-09 | €7.06 | -1.67% | €6.98 | €7.24 | €6.86 | 0 |
| 2026-06-08 | €7.18 | +1.70% | €7.00 | €7.18 | €6.90 | 3.31K |
| 2026-06-05 | €7.06 | +0.28% | €7.00 | €7.06 | €7.00 | 153 |
| 2026-06-04 | €7.04 | +0.86% | €6.96 | €7.10 | €6.96 | 5.00K |
| 2026-06-03 | €6.98 | -0.57% | €6.70 | €6.98 | €6.70 | 309 |
| 2026-06-02 | €7.02 | +2.33% | €7.00 | €7.02 | €7.00 | 6 |
| 2026-06-01 | €6.86 | +1.78% | €7.16 | €7.16 | €6.82 | 3.70K |
| 2026-05-29 | €6.74 | -3.16% | €6.66 | €6.74 | €6.60 | 2.41K |