Bastei Lueb

BST1
🏛️ germany →
9.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.10 7.22 7.00 7.00 0.0M
2021-12-29 7.02 7.10 7.02 7.10 0.0M
2021-12-28 7.08 7.08 7.00 7.08 0.0M
2021-12-27 7.22 7.24 7.00 7.02 0.0M
2021-12-23 7.20 7.24 7.06 7.22 0.0M
2021-12-22 7.22 7.24 7.10 7.14 0.0M
2021-12-21 7.02 7.44 7.02 7.16 0.0M
2021-12-20 6.82 7.14 6.74 7.14 0.0M
2021-12-17 6.80 6.94 6.56 6.94 0.0M
2021-12-16 6.88 7.08 6.88 7.00 0.0M
2021-12-15 7.26 7.26 6.80 6.82 0.0M
2021-12-14 7.36 7.36 7.34 7.34 0.0M
2021-12-13 7.26 7.36 7.24 7.28 0.0M
2021-12-10 7.36 7.36 7.16 7.26 0.0M
2021-12-09 7.34 7.36 7.24 7.34 0.0M
2021-12-08 7.02 7.34 7.02 7.34 0.0M
2021-12-07 6.96 7.14 6.96 7.06 0.0M
2021-12-06 7.20 7.20 6.82 7.06 0.0M
2021-12-03 7.22 7.26 7.22 7.26 0.0M
2021-12-02 7.04 7.20 7.04 7.18 0.0M
2021-12-01 6.86 7.08 6.76 6.96 0.0M
2021-11-30 7.20 7.32 7.10 7.24 0.0M
2021-11-26 7.18 7.22 6.90 6.90 0.0M
2021-11-25 7.12 7.28 7.10 7.28 0.0M
2021-11-24 7.26 7.30 7.08 7.18 0.0M
2021-11-23 7.12 7.28 7.12 7.24 0.0M
2021-11-22 6.40 7.16 6.24 7.12 0.0M
2021-11-19 6.94 7.02 6.30 6.50 0.0M
2021-11-18 7.24 7.24 6.94 6.94 0.0M
2021-11-17 7.04 7.30 7.00 7.24 0.0M
2021-11-16 7.02 7.06 7.02 7.06 0.0M
2021-11-15 6.96 7.34 6.92 6.94 0.0M
2021-11-12 6.98 7.00 6.90 6.96 0.0M
2021-11-11 6.86 7.10 6.82 6.92 0.0M
2021-11-10 7.24 7.30 6.74 6.90 0.0M
2021-11-09 7.28 7.36 7.24 7.32 0.0M
2021-11-08 7.34 7.34 7.16 7.20 0.0M
2021-11-05 7.22 7.26 7.22 7.22 0.0M
2021-11-04 7.26 7.30 7.24 7.26 0.0M
2021-11-03 7.24 7.34 7.24 7.34 0.0M
2021-11-02 7.26 7.32 7.24 7.24 0.0M
2021-11-01 7.26 7.36 7.24 7.36 0.0M
2021-10-29 7.26 7.32 7.24 7.26 0.0M
2021-10-28 7.28 7.30 7.22 7.24 0.0M
2021-10-27 7.32 7.32 7.20 7.28 0.0M
2021-10-26 7.28 7.28 7.20 7.22 0.0M
2021-10-25 7.22 7.26 7.22 7.22 0.0M
2021-10-22 7.22 7.32 7.22 7.32 0.0M
2021-10-21 7.30 7.32 7.22 7.22 0.0M
2021-10-20 7.22 7.28 7.22 7.22 0.0M
2021-10-19 7.30 7.36 7.26 7.34 0.0M
2021-10-18 7.32 7.42 7.28 7.40 0.0M
2021-10-15 7.42 7.42 7.34 7.42 0.0M
2021-10-14 7.26 7.44 7.26 7.28 0.0M
2021-10-13 6.98 7.20 6.98 7.04 0.0M
2021-10-12 6.56 7.26 6.54 6.84 0.0M
2021-10-11 6.82 6.84 6.56 6.56 0.0M
2021-10-08 6.72 6.86 6.68 6.82 0.0M
2021-10-07 7.08 7.08 6.70 6.72 0.0M
2021-10-06 7.06 7.08 7.02 7.08 0.0M
2021-10-05 6.94 7.10 6.94 7.04 0.0M
2021-10-04 6.84 6.96 6.84 6.96 0.0M
2021-10-01 7.02 7.10 6.84 6.84 0.0M
2021-09-30 6.96 7.14 6.64 7.12 0.0M
2021-09-29 7.02 7.12 6.94 6.96 0.0M
2021-09-28 6.98 7.12 6.98 7.02 0.0M
2021-09-27 7.22 7.24 7.00 7.00 0.0M
2021-09-24 7.14 7.22 7.00 7.22 0.0M
2021-09-23 7.14 7.24 7.14 7.14 0.0M
2021-09-22 7.08 7.18 7.08 7.10 0.0M
2021-09-21 7.16 7.20 7.10 7.10 0.0M
2021-09-20 7.22 7.22 7.12 7.20 0.0M
2021-09-17 7.14 7.26 7.14 7.26 0.0M
2021-09-16 7.20 7.30 7.02 7.24 0.0M
2021-09-15 7.46 7.54 7.40 7.46 0.0M
2021-09-14 7.40 7.50 7.40 7.50 0.0M
2021-09-13 7.42 7.54 7.38 7.42 0.0M
2021-09-10 7.44 7.50 7.42 7.44 0.0M
2021-09-09 7.40 7.54 7.40 7.44 0.0M
2021-09-08 7.22 7.54 7.20 7.44 0.0M
2021-09-07 7.54 7.54 7.02 7.24 0.0M
2021-09-06 7.54 7.54 7.50 7.52 0.0M
2021-09-03 7.50 7.58 7.50 7.58 0.0M
2021-09-02 7.56 7.60 7.44 7.56 0.0M
2021-09-01 7.50 7.64 7.50 7.56 0.0M
2021-08-31 7.38 7.58 7.26 7.54 0.0M
2021-08-30 7.30 7.54 7.28 7.50 0.0M
2021-08-27 7.26 7.44 7.18 7.42 0.0M
2021-08-26 7.26 7.26 7.14 7.14 0.0M
2021-08-25 7.22 7.26 7.16 7.22 0.0M
2021-08-24 7.26 7.30 7.20 7.24 0.0M
2021-08-23 7.12 7.44 7.12 7.26 0.0M
2021-08-20 7.36 7.52 7.00 7.12 0.0M
2021-08-19 7.26 7.46 6.62 7.32 0.0M
2021-08-18 7.58 7.58 7.16 7.32 0.0M
2021-08-17 7.30 7.58 7.30 7.58 0.0M
2021-08-16 7.32 7.46 7.28 7.36 0.0M
2021-08-13 7.46 7.48 7.36 7.38 0.0M
2021-08-12 7.38 7.50 7.30 7.42 0.0M
2021-08-11 7.40 7.46 7.30 7.46 0.0M
2021-08-10 7.50 7.54 7.30 7.46 0.0M
2021-08-09 7.38 7.68 7.32 7.68 0.0M
2021-08-06 7.42 7.46 7.14 7.34 0.0M
2021-08-05 7.42 7.46 7.30 7.46 0.0M
2021-08-04 7.44 7.46 7.38 7.42 0.0M
2021-08-03 7.48 7.54 7.38 7.46 0.0M
2021-08-02 7.80 7.80 7.36 7.64 0.0M
2021-07-30 7.12 7.24 7.02 7.24 0.0M
2021-07-29 7.38 7.50 6.96 7.18 0.0M
2021-07-28 7.50 7.50 7.00 7.40 0.0M
2021-07-27 7.18 7.68 7.00 7.52 0.0M
2021-07-26 6.84 7.18 6.76 7.18 0.1M
2021-07-23 6.34 6.88 6.30 6.76 0.1M
2021-07-22 6.12 6.46 6.12 6.42 0.1M
2021-07-21 6.00 6.04 5.98 6.04 0.0M
2021-07-20 6.02 6.04 5.98 6.04 0.0M
2021-07-19 6.12 6.12 5.92 6.02 0.0M
2021-07-16 5.96 6.18 5.96 6.18 0.0M
2021-07-15 6.08 6.14 5.96 5.96 0.0M
2021-07-14 5.98 6.10 5.96 6.04 0.0M
2021-07-13 5.94 6.00 5.90 5.98 0.0M
2021-07-12 5.76 5.94 5.74 5.90 0.0M
2021-07-09 5.64 5.68 5.64 5.68 0.0M
2021-07-08 5.80 5.82 5.54 5.74 0.0M
2021-07-07 5.58 5.80 5.58 5.80 0.0M
2021-07-06 5.46 5.46 5.44 5.46 0.0M
2021-07-05 5.82 5.82 5.38 5.46 0.0M
2021-07-02 5.94 5.94 5.72 5.82 0.0M
2021-07-01 5.90 5.92 5.88 5.92 0.0M
2021-06-30 5.48 5.76 5.48 5.76 0.0M
2021-06-29 5.90 5.90 5.40 5.48 0.0M
2021-06-28 5.74 5.94 5.72 5.82 0.0M
2021-06-25 5.76 5.84 5.74 5.84 0.0M
2021-06-24 5.96 5.96 5.70 5.70 0.0M
2021-06-23 5.82 5.96 5.78 5.84 0.0M
2021-06-22 5.74 5.82 5.74 5.80 0.0M
2021-06-21 5.58 5.88 5.58 5.88 0.0M
2021-06-18 5.42 5.94 5.42 5.76 0.0M
2021-06-17 5.58 5.72 5.52 5.72 0.0M
2021-06-16 5.62 5.62 5.50 5.60 0.0M
2021-06-15 5.40 5.62 5.34 5.62 0.0M
2021-06-14 5.34 5.40 5.34 5.40 0.0M
2021-06-11 5.50 5.58 5.34 5.40 0.0M
2021-06-10 5.38 5.56 5.38 5.54 0.0M
2021-06-09 5.32 5.40 5.30 5.30 0.0M
2021-06-08 5.18 5.30 5.14 5.30 0.0M
2021-06-07 5.18 5.30 5.18 5.30 0.0M
2021-06-04 5.22 5.22 5.02 5.06 0.0M
2021-06-03 5.30 5.32 5.16 5.32 0.0M
2021-06-02 5.40 5.40 5.20 5.20 0.0M
2021-06-01 5.38 5.54 5.38 5.38 0.0M
2021-05-31 5.18 5.44 5.18 5.44 0.0M
2021-05-28 5.28 5.30 5.16 5.18 0.0M
2021-05-27 5.42 5.44 5.24 5.44 0.0M
2021-05-26 5.44 5.52 5.44 5.50 0.0M
2021-05-25 5.50 5.50 5.44 5.44 0.0M
2021-05-21 5.62 5.74 5.62 5.74 0.0M
2021-05-20 5.62 5.74 5.62 5.74 0.0M
2021-05-19 5.74 5.74 5.42 5.68 0.0M
2021-05-18 5.98 5.98 5.62 5.74 0.0M
2021-05-17 5.78 6.00 5.78 5.98 0.0M
2021-05-14 5.86 5.94 5.76 5.92 0.0M
2021-05-13 5.86 5.90 5.76 5.80 0.0M
2021-05-12 5.78 5.94 5.76 5.82 0.0M
2021-05-11 5.70 5.76 5.68 5.76 0.0M
2021-05-10 5.58 5.90 5.48 5.80 0.0M
2021-05-07 5.36 5.54 5.30 5.48 0.0M
2021-05-06 5.16 5.40 5.16 5.40 0.0M
2021-05-05 5.28 5.30 5.06 5.06 0.0M
2021-05-04 5.14 5.14 5.06 5.06 0.0M
2021-05-03 5.18 5.26 5.14 5.16 0.0M
2021-04-30 5.10 5.30 5.10 5.30 0.0M
2021-04-29 5.20 5.20 5.10 5.10 0.0M
2021-04-28 4.89 5.20 4.89 5.20 0.0M
2021-04-27 4.84 4.99 4.75 4.75 0.0M
2021-04-26 4.84 5.08 4.76 5.08 0.0M
2021-04-23 4.75 4.80 4.71 4.80 0.0M
2021-04-22 4.67 4.75 4.67 4.74 0.0M
2021-04-21 4.73 4.73 4.62 4.67 0.0M
2021-04-20 4.61 4.72 4.61 4.72 0.0M
2021-04-19 4.67 4.67 4.67 4.67 0.0M
2021-04-16 4.67 4.71 4.67 4.71 0.0M
2021-04-15 4.37 4.71 4.37 4.71 0.0M
2021-04-14 4.61 4.61 4.45 4.51 0.0M
2021-04-13 4.69 4.71 4.47 4.71 0.0M
2021-04-12 4.55 4.71 4.55 4.64 0.0M
2021-04-09 4.56 4.66 4.55 4.55 0.0M
2021-04-08 4.56 4.56 4.56 4.56 0.0M
2021-04-07 4.48 4.72 4.48 4.66 0.0M
2021-04-06 4.49 4.49 4.46 4.46 0.0M
2021-04-01 4.45 4.45 4.45 4.45 0.0M
2021-03-31 4.44 4.48 4.42 4.42 0.0M
2021-03-30 4.48 4.50 4.42 4.42 0.0M
2021-03-29 4.48 4.48 4.46 4.46 0.0M
2021-03-26 4.48 4.50 4.44 4.50 0.0M
2021-03-25 4.46 4.48 4.46 4.48 0.0M
2021-03-24 4.46 4.52 4.44 4.52 0.0M
2021-03-23 4.44 4.46 4.44 4.46 0.0M
2021-03-22 4.28 4.42 4.28 4.40 0.0M
2021-03-19 4.28 4.36 4.28 4.36 0.0M
2021-03-18 4.36 4.38 4.32 4.36 0.0M
2021-03-16 4.44 4.52 4.36 4.52 0.0M
2021-03-15 4.48 4.54 4.46 4.48 0.0M
2021-03-12 4.50 4.54 4.50 4.54 0.0M
2021-03-11 4.40 4.52 4.40 4.44 0.0M
2021-03-10 4.30 4.44 4.30 4.40 0.0M
2021-03-09 4.36 4.44 4.32 4.44 0.0M
2021-03-08 4.44 4.44 4.36 4.36 0.0M
2021-03-05 4.36 4.40 4.30 4.36 0.0M
2021-03-04 4.14 4.30 4.14 4.24 0.0M
2021-03-03 4.10 4.22 4.10 4.20 0.0M
2021-03-02 4.24 4.24 4.18 4.20 0.0M
2021-03-01 4.12 4.26 4.08 4.26 0.0M
2021-02-26 4.12 4.22 4.10 4.12 0.0M
2021-02-25 4.20 4.28 4.04 4.12 0.0M
2021-02-24 4.26 4.30 4.10 4.16 0.0M
2021-02-23 4.60 4.60 3.72 4.26 0.0M
2021-02-22 4.62 4.64 4.44 4.50 0.0M
2021-02-19 4.44 4.44 4.42 4.42 0.0M
2021-02-18 4.52 4.62 4.36 4.54 0.0M
2021-02-17 4.62 4.62 4.46 4.46 0.0M
2021-02-16 4.54 4.72 4.46 4.56 0.0M
2021-02-15 4.44 4.54 4.34 4.44 0.0M
2021-02-12 4.48 4.48 4.34 4.34 0.0M
2021-02-11 4.22 4.48 4.22 4.46 0.0M
2021-02-10 4.22 4.26 4.18 4.18 0.0M
2021-02-09 4.22 4.26 4.22 4.22 0.0M
2021-02-08 4.34 4.34 4.22 4.22 0.0M
2021-02-05 4.30 4.30 4.24 4.24 0.0M
2021-02-04 4.26 4.28 4.18 4.18 0.0M
2021-02-03 4.34 4.38 4.24 4.28 0.0M
2021-02-02 4.30 4.32 4.28 4.32 0.0M
2021-02-01 4.38 4.38 4.28 4.38 0.0M
2021-01-29 4.38 4.38 4.30 4.30 0.0M
2021-01-28 4.30 4.36 4.28 4.36 0.0M
2021-01-27 4.38 4.38 4.22 4.28 0.0M
2021-01-26 4.28 4.40 4.24 4.36 0.0M
2021-01-25 4.18 4.40 4.04 4.10 0.0M
2021-01-22 4.20 4.20 3.94 4.14 0.0M
2021-01-21 3.82 4.30 3.76 4.24 0.0M
2021-01-20 3.70 3.84 3.66 3.70 0.0M
2021-01-19 3.76 3.82 3.76 3.82 0.0M
2021-01-18 3.78 3.80 3.70 3.72 0.0M
2021-01-15 3.80 3.80 3.72 3.76 0.0M
2021-01-14 3.78 3.80 3.78 3.80 0.0M
2021-01-13 3.72 3.78 3.72 3.74 0.0M
2021-01-12 3.74 3.78 3.68 3.78 0.0M
2021-01-11 3.82 3.82 3.72 3.80 0.0M
2021-01-08 3.88 3.88 3.72 3.76 0.0M
2021-01-07 3.80 3.88 3.72 3.80 0.0M
2021-01-06 3.64 3.82 3.58 3.80 0.0M
2021-01-05 3.68 3.68 3.62 3.68 0.0M
2021-01-04 3.68 3.68 3.64 3.64 0.0M