Bastei Lübbe AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5.980	6.180	5.980	6.160	6.160	241
2026-10-16	6.100	6.220	6.100	6.160	6.160	1,012
2026-10-15	6.300	6.300	5.980	6.100	6.100	2,296
2026-10-14	6.160	6.160	6.100	6.100	6.100	271
2026-10-13	6.260	6.260	6.100	6.180	6.180	1,131
2026-10-12	6.120	6.320	6.100	6.200	6.200	1,335
2026-10-09	6.240	6.280	6.120	6.180	6.180	441
2026-10-08	6.440	6.440	5.980	6.260	6.260	6,279
2026-10-07	6.620	6.620	6.400	6.400	6.400	91
2026-10-06	6.300	6.500	6.300	6.440	6.440	244
2026-10-05	6.400	6.400	6.300	6.400	6.400	90
2026-10-02	6.400	6.540	6.400	6.400	6.400	186
2026-10-01	6.620	6.620	6.440	6.440	6.440	752
2026-09-30	6.420	6.520	6.380	6.460	6.460	1,809
2026-09-29	6.480	6.480	6.480	6.480	6.480	0
2026-09-28	6.580	6.640	6.440	6.440	6.440	533
2026-09-25	6.420	6.460	6.360	6.420	6.420	552
2026-09-24	6.560	6.560	6.340	6.340	6.340	1,719
2026-09-23	6.560	6.660	6.560	6.560	6.560	10
2026-09-22	6.300	6.620	6.240	6.620	6.620	2,135
2026-09-21	6.380	6.380	6.180	6.180	6.180	1,241
2026-09-18	6.460	6.600	6.280	6.380	6.380	1,132
2026-09-17	6.140	6.460	6.140	6.460	6.460	1,109
2026-09-16	6.300	6.420	6.100	6.200	6.200	5,753
2026-09-15	6.400	6.440	6.260	6.260	6.260	19,080
2026-09-14	6.880	6.880	6.300	6.400	6.400	10,670
2026-09-11	6.820	6.920	6.760	6.920	6.920	823
2026-09-10	6.860	6.920	6.740	6.820	6.820	550
2026-09-09	6.980	7.000	6.800	6.880	6.630	143
2026-09-08	6.960	7.000	6.960	7.000	6.746	3,216
2026-09-07	7.000	7.000	6.880	6.960	6.707	2,726
2026-09-04	6.880	7.000	6.860	6.900	6.649	559
2026-09-03	6.840	6.840	6.840	6.840	6.592	0
2026-09-02	6.700	6.960	6.700	6.900	6.649	291
2026-09-01	7.000	7.000	6.840	6.840	6.592	1,666
2026-08-31	6.960	6.960	6.800	6.800	6.553	1,643
2026-08-28	6.800	7.000	6.800	6.980	6.726	2,350
2026-08-27	6.780	7.000	6.720	7.000	6.746	4,461
2026-08-26	6.600	6.800	6.380	6.800	6.553	5,254
2026-08-25	6.700	6.740	6.640	6.740	6.495	3,647
2026-08-24	6.900	6.900	6.900	6.900	6.649	11
2026-08-21	6.840	6.840	6.800	6.800	6.553	184
2026-08-20	6.600	6.900	6.600	6.820	6.572	2,691
2026-08-19	6.600	6.720	6.600	6.700	6.457	117
2026-08-18	6.600	6.700	6.500	6.600	6.360	683
2026-08-17	6.900	6.900	6.600	6.660	6.418	2,245
2026-08-14	6.520	6.600	6.520	6.600	6.360	22
2026-08-13	6.720	6.720	6.500	6.500	6.264	103
2026-08-12	6.600	6.800	6.440	6.540	6.302	5,662
2026-08-11	6.640	6.640	6.480	6.600	6.360	834
2026-08-10	6.620	6.620	6.440	6.560	6.322	1,226
2026-08-07	6.560	6.560	6.480	6.480	6.245	398
2026-08-06	6.420	6.520	6.380	6.460	6.225	1,908
2026-08-05	6.280	6.400	6.280	6.400	6.167	1,278
2026-08-04	6.380	6.380	6.340	6.340	6.110	9
2026-08-03	6.620	6.620	6.400	6.400	6.167	225
2026-07-31	6.400	6.420	6.260	6.420	6.187	1,484
2026-07-30	6.340	6.560	5.980	6.560	6.322	21,391
2026-07-29	6.480	6.480	6.300	6.480	6.245	1,249
2026-07-28	6.520	6.520	6.420	6.420	6.187	5,429

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2500 EUR
2025-09-18	0.3600 EUR
2024-09-12	0.3000 EUR
2023-09-14	0.1600 EUR
2022-09-15	0.4000 EUR
2021-09-16	0.2900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.