Bastei Lübbe AG (BST.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BST.DE Historical Return
If you invested €1000 in Bastei Lübbe AG (BST.DE) 10 years ago, it would be worth €1,186.05 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,378.38, while €1000 invested 1 year ago would be worth €733.06. This corresponds to total returns of 18.6%, 37.84%, -26.69%, respectively, with annualized returns of 1.72%, 6.62%, -26.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BST.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.98 | 7.08 | 7.08 | 7.08 | 6.98 | 1,358 |
| July 09, 2026 | 6.92 | 6.98 | 6.98 | 7 | 6.9 | 3,817 |
| July 08, 2026 | 6.98 | 6.96 | 6.96 | 7.2 | 6.96 | 1,187 |
| July 07, 2026 | 7.3 | 7.12 | 7.12 | 7.3 | 7.02 | 1,222 |
| July 06, 2026 | 6.9 | 7.06 | 7.06 | 7.18 | 6.9 | 1,885 |
| July 03, 2026 | 7.08 | 7 | 7 | 7.08 | 7 | 11 |
| July 02, 2026 | 7.26 | 7.06 | 7.06 | 7.26 | 7.06 | 20 |
| July 01, 2026 | 7.3 | 7.16 | 7.16 | 7.3 | 7.16 | 127 |
| June 30, 2026 | 6.94 | 7.16 | 7.16 | 7.26 | 6.94 | 719 |
| June 29, 2026 | 7.2 | 7.1 | 7.1 | 7.2 | 7.1 | 55 |
| June 26, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 86 |
| June 25, 2026 | 7.2 | 6.94 | 6.94 | 7.2 | 6.94 | 12 |
| June 24, 2026 | 7.04 | 7.04 | 7.04 | 7.14 | 7.04 | 46 |
| June 23, 2026 | 7.16 | 7.04 | 7.04 | 7.2 | 7.04 | 2,026 |
| June 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 75 |
| June 19, 2026 | 7.26 | 7.1 | 7.1 | 7.26 | 7.1 | 122 |
| June 18, 2026 | 7.3 | 7.2 | 7.2 | 7.3 | 7.12 | 1,315 |
| June 17, 2026 | 7.12 | 7.18 | 7.18 | 7.28 | 7.08 | 2,035 |
| June 16, 2026 | 7 | 7 | 7 | 7 | 7 | 109 |
| June 15, 2026 | 7.08 | 6.92 | 6.92 | 7.08 | 6.76 | 3,762 |
| June 12, 2026 | 6.84 | 6.92 | 6.92 | 6.92 | 6.7 | 7,555 |
| June 11, 2026 | 7 | 6.9 | 6.9 | 7 | 6.7 | 7,555 |
| June 10, 2026 | 6.98 | 7.12 | 7.12 | 7.12 | 6.98 | 1,232 |
| June 09, 2026 | 6.98 | 7.06 | 7.06 | 7.24 | 6.86 | 7,591 |
| June 08, 2026 | 7 | 7.18 | 7.18 | 7.18 | 6.9 | 3,313 |
| June 05, 2026 | 7 | 7.06 | 7.06 | 7.06 | 7 | 153 |
| June 04, 2026 | 6.96 | 7.04 | 7.04 | 7.1 | 6.96 | 5,004 |
| June 03, 2026 | 6.7 | 6.98 | 6.98 | 6.98 | 6.7 | 309 |
| June 02, 2026 | 7 | 7.02 | 7.02 | 7.02 | 7 | 6 |
| June 01, 2026 | 7.16 | 6.86 | 6.86 | 7.16 | 6.82 | 3,696 |
| May 29, 2026 | 6.66 | 6.74 | 6.74 | 6.74 | 6.6 | 2,412 |
| May 28, 2026 | 6.8 | 6.96 | 6.96 | 6.96 | 6.8 | 2,778 |
| May 27, 2026 | 7 | 6.96 | 6.96 | 7 | 6.8 | 1,336 |
| May 26, 2026 | 6.94 | 6.98 | 6.98 | 6.98 | 6.94 | 153 |
| May 25, 2026 | 7.04 | 7.06 | 7.06 | 7.06 | 7.04 | 116 |
| May 22, 2026 | 6.9 | 6.96 | 6.96 | 6.96 | 6.9 | 7 |
| May 21, 2026 | 7.08 | 6.9 | 6.9 | 7.08 | 6.66 | 7,028 |
| May 20, 2026 | 6.6 | 7.04 | 7.04 | 7.08 | 6.6 | 12,661 |
| May 19, 2026 | 6.66 | 6.68 | 6.68 | 6.68 | 6.66 | 7 |
| May 18, 2026 | 6.78 | 6.68 | 6.68 | 6.8 | 6.56 | 3,247 |
| May 15, 2026 | 6.7 | 6.86 | 6.86 | 6.86 | 6.58 | 92 |
| May 14, 2026 | 6.74 | 6.64 | 6.64 | 6.74 | 6.52 | 217 |
| May 13, 2026 | 6.78 | 6.7 | 6.7 | 6.78 | 6.6 | 1,235 |
| May 12, 2026 | 6.56 | 6.68 | 6.68 | 6.68 | 6.48 | 5,841 |
| May 11, 2026 | 6.56 | 6.72 | 6.72 | 6.74 | 6.56 | 127 |
| May 08, 2026 | 6.7 | 6.72 | 6.72 | 6.72 | 6.7 | 688 |
| May 07, 2026 | 6.78 | 6.6 | 6.6 | 6.8 | 6.58 | 73 |
| May 06, 2026 | 6.6 | 6.76 | 6.76 | 6.82 | 6.6 | 2,012 |
| May 05, 2026 | 6.84 | 6.76 | 6.76 | 6.84 | 6.58 | 251 |
| May 04, 2026 | 6.7 | 6.86 | 6.86 | 6.88 | 6.5 | 2,881 |
| April 30, 2026 | 6.68 | 6.52 | 6.52 | 6.68 | 6.52 | 101 |
| April 29, 2026 | 6.66 | 6.68 | 6.68 | 6.68 | 6.66 | 14 |
| April 28, 2026 | 6.68 | 6.7 | 6.7 | 6.72 | 6.68 | 1,406 |
| April 27, 2026 | 6.58 | 6.68 | 6.68 | 6.68 | 6.58 | 327 |
| April 24, 2026 | 6.7 | 6.74 | 6.74 | 6.74 | 6.5 | 416 |
| April 23, 2026 | 6.72 | 6.64 | 6.64 | 6.74 | 6.5 | 2,822 |
| April 22, 2026 | 6.54 | 6.66 | 6.66 | 6.76 | 6.5 | 3,142 |
| April 21, 2026 | 6.48 | 6.54 | 6.54 | 6.62 | 6.48 | 1,029 |
| April 20, 2026 | 6.6 | 6.46 | 6.46 | 6.6 | 6.46 | 3,917 |
| April 17, 2026 | 6.8 | 6.74 | 6.74 | 6.8 | 6.74 | 767 |
AD
