Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Bastei Lübbe AG (BST.DE)

Compare
11.05
+0.05
+(0.45%)
At close: 5:36:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202510.8511.0510.8011.0511.056,693
Apr 10, 202511.2011.2010.8511.0011.001,340
Apr 9, 202510.8511.0010.8011.0011.002,766
Apr 8, 202511.0511.0510.8510.8510.85303
Apr 7, 202511.0511.1010.9010.9010.905,415
Apr 4, 202511.0011.1011.0011.0011.001,602
Apr 3, 202511.1011.3011.0011.0011.001,092
Apr 2, 202511.0011.1010.9011.1011.102,484
Apr 1, 202511.3011.3011.1011.2011.203,658
Mar 31, 202510.8011.1010.8011.1011.101,429
Mar 28, 202511.1011.2010.6010.6010.602,230
Mar 27, 202511.1011.1011.0011.0011.001,088
Mar 26, 202511.1011.1010.9011.0011.001,430
Mar 25, 202511.1011.1010.9011.0011.00295
Mar 24, 202511.0011.0011.0011.0011.00-
Mar 21, 202510.7011.1010.6011.0011.002,263
Mar 20, 202511.1011.1011.0011.0011.0030
Mar 19, 202511.0011.2011.0011.2011.20589
Mar 18, 202510.5011.1010.5011.1011.1014,863
Mar 17, 202510.3010.3010.3010.3010.30-
Mar 14, 202510.4010.4010.3010.3010.30781
Mar 13, 202510.4010.4010.4010.4010.40-
Mar 12, 202510.4010.4010.4010.4010.40-
Mar 11, 202510.0010.4010.0010.4010.401,639
Mar 10, 202510.0010.1010.0010.1010.102,465
Mar 7, 202510.7010.7010.4010.4010.4060
Mar 6, 202510.3010.4010.3010.4010.401,030
Mar 5, 202510.4010.4010.2010.2010.20189
Mar 4, 202510.3010.4010.3010.3010.302,418
Mar 3, 202510.4010.6010.3010.4010.403,653
Feb 28, 202510.3010.4010.3010.4010.40125
Feb 27, 202510.3010.4010.3010.4010.40750
Feb 26, 202510.4010.4010.4010.4010.40-
Feb 25, 202510.3010.4010.3010.4010.403,137
Feb 24, 20259.9510.409.8510.4010.4016,212
Feb 21, 20259.9510.009.909.959.952,961
Feb 20, 20259.709.809.709.809.801,640
Feb 19, 20259.759.759.359.559.553,266
Feb 18, 20259.859.859.859.859.85-
Feb 17, 20259.909.909.709.859.85625
Feb 14, 20259.859.859.709.709.701,060
Feb 13, 20259.809.909.659.659.655,100
Feb 12, 20259.809.859.709.859.85912
Feb 11, 20259.8010.009.7010.0010.002,042
Feb 10, 20259.659.659.659.659.65-
Feb 7, 20259.859.909.309.659.658,229
Feb 6, 20259.659.909.609.909.901,093
Feb 5, 20259.659.709.609.709.70735
Feb 4, 20259.509.759.509.609.60428
Feb 3, 20259.659.659.159.459.452,447
Jan 31, 202510.1010.109.659.659.653,610
Jan 30, 20259.309.559.309.559.5564
Jan 29, 20259.359.359.309.309.30300
Jan 28, 20258.859.258.859.259.253,409
Jan 27, 20259.109.108.859.009.001,572
Jan 24, 20259.309.309.309.309.30-
Jan 23, 20259.509.509.259.309.301,131
Jan 22, 20259.659.659.059.509.5011,596
Jan 21, 20259.559.559.559.559.55-
Jan 20, 20259.559.559.559.559.55-
Jan 17, 20259.559.559.559.559.55-
Jan 16, 20259.559.559.559.559.55-
Jan 15, 20259.609.609.509.609.602,092
Jan 14, 20259.709.709.709.709.70521
Jan 13, 20259.709.709.659.659.652,516
Jan 10, 20259.709.759.609.609.60804
Jan 9, 20259.609.609.509.609.6013,930
Jan 8, 20259.659.659.659.659.65-
Jan 7, 20259.509.709.509.659.65826
Jan 6, 20259.759.909.509.609.609,556
Jan 3, 20259.559.759.559.709.701,480
Jan 2, 20259.359.809.359.459.455,655
Dec 30, 20249.159.159.159.159.15-
Dec 27, 20249.209.209.159.159.151,734
Dec 23, 20249.559.559.109.159.1511,302
Dec 20, 202410.2010.209.359.509.5015,855
Dec 19, 20249.9010.309.9010.2010.202,099
Dec 18, 202410.2010.2010.1010.2010.2013,959
Dec 17, 202410.2010.3010.2010.3010.304,409
Dec 16, 202410.3010.3010.1010.2010.20584
Dec 13, 202410.2010.2010.2010.2010.201,274
Dec 12, 202410.2010.2010.2010.2010.201,331
Dec 11, 202410.2010.3010.2010.3010.30192
Dec 10, 202410.4010.4010.4010.4010.40-
Dec 9, 202410.2010.5010.2010.4010.401,687
Dec 6, 202410.4010.5010.2010.5010.504,511
Dec 5, 20249.8010.409.8010.4010.4011,167
Dec 4, 202410.0010.009.759.859.853,056
Dec 3, 20249.9010.009.859.909.905,166
Dec 2, 20249.9010.109.859.909.906,330
Nov 29, 20249.7510.009.7510.0010.001,724
Nov 28, 20249.809.809.809.809.80-
Nov 27, 20249.909.909.809.809.802,386
Nov 26, 20249.759.809.709.809.802,678
Nov 25, 20249.859.859.859.859.85-
Nov 22, 202410.0010.009.859.859.85137
Nov 21, 20249.809.909.759.809.804,610
Nov 20, 20249.809.809.809.809.80-
Nov 19, 20249.859.859.659.809.80751
Nov 18, 20249.609.609.609.609.60-
Nov 15, 20249.609.609.609.609.60-
Nov 14, 20249.609.609.609.609.60-
Nov 13, 20249.709.709.509.609.601,842
Nov 12, 20249.609.759.509.759.7512,505
Nov 11, 20249.709.759.709.709.70565
Nov 8, 20249.509.609.509.609.602,100
Nov 7, 20249.659.659.509.659.652,891
Nov 6, 20249.109.709.109.509.5014,507
Nov 5, 20249.059.059.059.059.05135
Nov 4, 20248.859.308.859.309.301,933
Nov 1, 20248.808.808.808.808.80-
Oct 31, 20248.808.808.808.808.80-
Oct 30, 20248.758.758.758.758.75-
Oct 29, 20248.808.858.708.858.851,625
Oct 28, 20248.758.808.758.808.80184
Oct 25, 20248.608.858.608.858.851,239
Oct 24, 20248.708.708.708.708.70142
Oct 23, 20248.708.708.508.608.601,735
Oct 22, 20249.009.008.758.858.855,420
Oct 21, 20249.059.159.009.159.154,899
Oct 18, 20249.209.259.109.259.25161
Oct 17, 20249.109.309.009.309.306,567
Oct 16, 20248.459.408.459.409.4027,775
Oct 15, 20248.508.508.258.458.451,523
Oct 14, 20249.109.108.408.808.808,858
Oct 11, 20249.309.309.059.059.05467
Oct 10, 20249.109.109.109.109.10-
Oct 9, 20249.109.109.109.109.1010,590
Oct 8, 20249.159.159.159.159.15-
Oct 7, 20248.909.208.859.159.154,208
Oct 4, 20248.509.208.509.159.154,284
Oct 3, 20248.308.458.308.458.451,605
Oct 2, 20249.159.158.408.708.706,721
Oct 1, 20249.509.709.209.209.203,027
Sep 30, 20249.359.459.309.459.451,286
Sep 27, 20249.659.659.459.659.65178
Sep 26, 20249.659.659.509.659.6529
Sep 25, 20249.609.709.509.709.701,648
Sep 24, 20249.509.809.509.809.80447
Sep 23, 20249.559.559.509.559.55154
Sep 20, 20249.709.709.559.659.6566
Sep 19, 20249.609.709.509.709.70283
Sep 18, 20249.709.759.509.759.75313
Sep 17, 20249.509.509.509.509.508
Sep 16, 20249.859.909.409.409.409,169
Sep 13, 20249.809.809.809.809.80-
Sep 12, 2024 0.30 Dividend
Sep 12, 20249.8010.009.759.809.808,965
Sep 11, 20249.7510.209.759.909.604,570
Sep 10, 20249.659.859.659.809.503,312
Sep 9, 20249.709.959.559.659.363,045
Sep 6, 20249.659.659.309.609.311,162
Sep 5, 20249.509.509.509.509.21542
Sep 4, 20249.759.809.509.709.411,253
Sep 3, 202410.4010.409.709.859.555,662
Sep 2, 20249.8510.409.8010.309.9937,869
Aug 30, 20249.709.859.509.709.4119,715
Aug 29, 20249.159.759.159.709.419,573
Aug 28, 20249.259.259.159.208.922,507
Aug 27, 20249.009.258.909.208.9218,753
Aug 26, 20248.609.008.609.008.736,984
Aug 23, 20248.808.808.808.808.535,990
Aug 22, 20248.608.708.608.708.441,196
Aug 21, 20248.708.758.658.758.484,108
Aug 20, 20248.808.808.608.758.485,841
Aug 19, 20248.508.808.458.808.5336,948
Aug 16, 20248.458.608.458.558.292,988
Aug 15, 20248.508.558.508.558.293,106
Aug 14, 20248.508.508.508.508.24-
Aug 13, 20248.558.608.408.408.157,431
Aug 12, 20248.558.558.508.558.296,670
Aug 9, 20248.258.608.258.608.3417,498
Aug 8, 20248.358.408.358.358.103,330
Aug 7, 20248.258.407.808.308.057,566
Aug 6, 20248.258.308.058.107.856,924
Aug 5, 20248.358.407.708.258.0021,249
Aug 2, 20248.208.458.208.308.053,927
Aug 1, 20248.408.458.258.258.001,766
Jul 31, 20248.358.408.358.358.102,039
Jul 30, 20248.308.358.308.358.102,389
Jul 29, 20248.408.408.308.308.055,882
Jul 26, 20248.408.408.358.358.1058
Jul 25, 20248.308.358.308.358.1021,505
Jul 24, 20248.308.408.258.358.1036,577
Jul 23, 20248.258.408.208.358.1066,876
Jul 22, 20248.108.258.108.258.0010,471
Jul 19, 20248.108.158.108.157.902,887
Jul 18, 20248.108.208.008.157.907,944
Jul 17, 20248.008.107.958.007.763,503
Jul 16, 20248.108.207.857.957.7110,637
Jul 15, 20248.108.107.908.007.76729
Jul 12, 20248.008.107.707.807.568,128
Jul 11, 20248.058.058.058.057.81-
Jul 10, 20247.858.007.858.007.7614,248
Jul 9, 20247.707.857.707.807.561,185
Jul 8, 20247.807.807.657.657.42161
Jul 5, 20247.707.757.407.607.377,222
Jul 4, 20247.907.957.707.907.662,205
Jul 3, 20247.907.907.857.857.61681
Jul 2, 20247.608.007.607.707.4728,329
Jul 1, 20247.957.957.657.707.475,039
Jun 28, 20247.707.707.607.607.3711,564
Jun 27, 20247.657.657.657.657.42-
Jun 26, 20247.607.657.557.657.425,667
Jun 25, 20247.657.707.657.657.426,044
Jun 24, 20247.607.707.607.657.426,029
Jun 21, 20247.607.707.607.657.421,402
Jun 20, 20247.607.657.557.657.424,387
Jun 19, 20247.657.707.557.557.321,910
Jun 18, 20247.657.657.657.657.4254
Jun 17, 20247.607.707.457.507.276,239
Jun 14, 20247.607.607.507.507.272,870
Jun 13, 20247.557.557.507.557.327,854
Jun 12, 20247.557.607.507.607.378,665
Jun 11, 20247.357.407.357.357.132,391
Jun 10, 20247.407.457.357.457.222,197
Jun 7, 20247.507.507.357.407.18769
Jun 6, 20247.257.507.257.307.08707
Jun 5, 20247.257.507.157.407.189,960
Jun 4, 20247.207.707.207.407.1828,016
Jun 3, 20247.507.507.307.307.081,134
May 31, 20247.157.257.157.206.98904
May 30, 20247.207.207.007.006.791,093
May 29, 20247.057.357.057.307.0826,790
May 28, 20246.906.956.906.956.743,875
May 27, 20246.907.006.806.906.69483
May 24, 20247.057.056.856.856.642,461
May 23, 20247.107.107.107.106.88-
May 22, 20247.157.157.057.106.883,800
May 21, 20247.157.157.007.106.88533
May 20, 20247.007.057.007.056.84600
May 17, 20247.057.057.007.006.793,210
May 16, 20247.157.157.007.006.791,856
May 15, 20247.007.106.957.106.88781
May 14, 20247.007.006.906.906.691,149
May 13, 20246.756.956.756.856.64761
May 10, 20247.007.006.806.806.591,006
May 9, 20247.007.007.007.006.79-
May 8, 20247.057.107.007.006.79312
May 7, 20246.807.106.807.056.844,988
May 6, 20246.456.606.456.606.401,289
May 3, 20246.556.556.556.556.35764
May 2, 20246.506.506.406.456.252,532
Apr 30, 20246.356.456.356.456.25680
Apr 29, 20246.606.606.456.456.251,009
Apr 26, 20246.556.556.556.556.3522
Apr 25, 20246.606.606.556.556.35185
Apr 24, 20246.706.706.706.706.50-
Apr 23, 20246.506.506.506.506.30-
Apr 22, 20246.606.606.606.606.40-
Apr 19, 20246.606.606.606.606.40-
Apr 18, 20246.606.606.606.606.40-
Apr 17, 20246.506.606.506.606.401
Apr 16, 20246.506.606.506.606.401,791
Apr 15, 20246.806.806.456.556.351,248
Apr 12, 20246.656.656.656.656.45-
Apr 11, 20246.656.656.656.656.45-