Frankfurt - Delayed Quote EUR
Bastei Lübbe AG (BST.F)
10.60
0.00
(0.00%)
As of May 19 at 1:09:56 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 5 |
| May 16, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 480 |
| May 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| May 14, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 100 |
| May 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| May 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| May 9, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| May 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| May 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| May 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Apr 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 22, 2025 | 10.65 | 11.10 | 10.65 | 11.10 | 11.10 | 270 |
| Apr 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 9, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 227 |
| Apr 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 120 |
| Apr 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 31, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 20 |
| Mar 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 25, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 140 |
| Mar 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Mar 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 192 |
| Mar 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Feb 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Feb 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Feb 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Feb 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Feb 20, 2025 | 9.35 | 9.80 | 9.35 | 9.80 | 9.80 | 300 |
| Feb 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Feb 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Feb 17, 2025 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 105 |
| Feb 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Feb 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 500 |
| Feb 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Feb 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Feb 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Feb 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Feb 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Feb 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Feb 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jan 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 28, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Jan 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 917 |
| Jan 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jan 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jan 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jan 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jan 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jan 16, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 94 |
| Jan 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jan 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jan 13, 2025 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 300 |
| Jan 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jan 9, 2025 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 125 |
| Jan 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jan 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jan 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4 |
| Jan 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jan 2, 2025 | 9.00 | 9.75 | 9.00 | 9.75 | 9.75 | 500 |
| Dec 30, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Dec 27, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Dec 23, 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 20 |
| Dec 20, 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | 130 |
| Dec 19, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Dec 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 13, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Dec 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Dec 9, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Dec 6, 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 474 |
| Dec 5, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Dec 4, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Dec 3, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Dec 2, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Nov 29, 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 100 |
| Nov 28, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Nov 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Nov 26, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Nov 25, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Nov 22, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Nov 21, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Nov 20, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Nov 19, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Nov 18, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 15, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Nov 14, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Nov 13, 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 10 |
| Nov 12, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Nov 11, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Nov 8, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Nov 7, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Nov 6, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Nov 5, 2024 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 500 |
| Nov 4, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Nov 1, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Oct 31, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Oct 30, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Oct 29, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Oct 28, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Oct 25, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Oct 24, 2024 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 15 |
| Oct 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Oct 21, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 886 |
| Oct 18, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Oct 17, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Oct 15, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Oct 14, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 11, 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 150 |
| Oct 10, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Oct 9, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Oct 8, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Oct 7, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Oct 4, 2024 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | - |
| Oct 3, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 2, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Oct 1, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Sep 30, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Sep 27, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Sep 26, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Sep 25, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 24, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Sep 23, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Sep 20, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 19, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 18, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Sep 17, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Sep 16, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Sep 13, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Sep 12, 2024 | 0.3 Dividend | |||||
| Sep 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Sep 11, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50 | - |
| Sep 10, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.16 | - |
| Sep 9, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.06 | - |
| Sep 6, 2024 | 9.30 | 9.35 | 9.30 | 9.35 | 9.06 | 200 |
| Sep 5, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | - |
| Sep 4, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.31 | - |
| Sep 3, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.79 | - |
| Sep 2, 2024 | 9.70 | 10.20 | 9.70 | 10.20 | 9.89 | 100 |
| Aug 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | - |
| Aug 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | - |
| Aug 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | - |
| Aug 27, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.53 | - |
| Aug 26, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.34 | - |
| Aug 23, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.29 | - |
| Aug 22, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.34 | - |
| Aug 21, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.34 | - |
| Aug 20, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.39 | - |
| Aug 19, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | - |
| Aug 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | - |
| Aug 15, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.09 | - |
| Aug 14, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.00 | - |
| Aug 13, 2024 | 8.40 | 8.55 | 8.40 | 8.55 | 8.29 | 10 |
| Aug 12, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.19 | - |
| Aug 9, 2024 | 8.20 | 8.50 | 8.20 | 8.50 | 8.24 | 85 |
| Aug 8, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.85 | - |
| Aug 7, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | - |
| Aug 6, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.90 | - |
| Aug 5, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | - |
| Aug 2, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | - |
| Aug 1, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - |
| Jul 31, 2024 | 8.20 | 8.30 | 8.20 | 8.30 | 8.05 | - |
| Jul 30, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.05 | - |
| Jul 29, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.09 | 125 |
| Jul 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.95 | - |
| Jul 25, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.95 | - |
| Jul 24, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.05 | - |
| Jul 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.00 | 143 |
| Jul 22, 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 7.95 | 420 |
| Jul 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | - |
| Jul 18, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | - |
| Jul 17, 2024 | 7.85 | 8.10 | 7.85 | 8.10 | 7.85 | 80 |
| Jul 16, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.90 | 246 |
| Jul 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| Jul 12, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.66 | - |
| Jul 11, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.61 | - |
| Jul 10, 2024 | 7.65 | 8.00 | 7.65 | 8.00 | 7.76 | 375 |
| Jul 9, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.27 | - |
| Jul 8, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.22 | - |
| Jul 5, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.42 | - |
| Jul 4, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.46 | - |
| Jul 3, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.32 | - |
| Jul 2, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.37 | - |
| Jul 1, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.42 | - |
| Jun 28, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.37 | - |
| Jun 27, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.27 | - |
| Jun 26, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.32 | - |
| Jun 25, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.32 | 1,500 |
| Jun 24, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.32 | - |
| Jun 21, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.37 | - |
| Jun 20, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | - |
| Jun 19, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.37 | - |
| Jun 18, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.13 | - |
| Jun 17, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.13 | - |
| Jun 14, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | - |
| Jun 13, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.27 | - |
| Jun 12, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.98 | - |
| Jun 11, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | - |
| Jun 10, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | - |
| Jun 7, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.93 | - |
| Jun 6, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | - |
| Jun 5, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | 960 |
| Jun 4, 2024 | 7.15 | 7.50 | 7.15 | 7.50 | 7.27 | 1,360 |
| Jun 3, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | - |
| May 31, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.64 | - |
| May 30, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 6.98 | 200 |
| May 29, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.59 | - |
| May 28, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | - |
| May 27, 2024 | 6.70 | 6.90 | 6.70 | 6.90 | 6.69 | - |
| May 24, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | - |
| May 23, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | - |
| May 22, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | - |
| May 21, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.69 | - |
| May 20, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.64 | - |
Related Tickers
DIGI digitiliti, Inc.
0.0001
0.00%
NORTHM.CO North Media A/S
38.80
+1.04%
STORY-B.ST Storytel AB (publ)
100.60
+5.07%
WLY John Wiley & Sons, Inc.
43.76
-0.36%
CAI.MI Cairo Communication S.p.A.
3.2600
-2.54%
RCS.MI RCS MediaGroup S.p.A.
1.0600
-2.39%
CMTX COMTEX News Network, Inc.
5.75
0.00%
FUTR.L Future plc
640.00
-4.19%
GCI Gannett Co., Inc.
3.5100
-2.50%
NYT The New York Times Company
55.26
-1.23%