Bastei Lübbe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 9.700 | 9.850 | 9.500 | 9.700 | 8.743 | 19,715 |
| 2024-08-29 | 9.150 | 9.750 | 9.150 | 9.700 | 8.743 | 9,573 |
| 2024-08-28 | 9.250 | 9.250 | 9.150 | 9.200 | 8.292 | 2,507 |
| 2024-08-27 | 9.000 | 9.250 | 8.900 | 9.200 | 8.292 | 18,753 |
| 2024-08-26 | 8.600 | 9.000 | 8.600 | 9.000 | 8.112 | 6,984 |
| 2024-08-23 | 8.800 | 8.800 | 8.800 | 8.800 | 7.932 | 5,990 |
| 2024-08-22 | 8.600 | 8.700 | 8.600 | 8.700 | 7.842 | 1,196 |
| 2024-08-21 | 8.700 | 8.750 | 8.650 | 8.750 | 7.887 | 4,108 |
| 2024-08-20 | 8.800 | 8.800 | 8.600 | 8.750 | 7.887 | 5,841 |
| 2024-08-19 | 8.500 | 8.800 | 8.450 | 8.800 | 7.932 | 36,948 |
| 2024-08-16 | 8.450 | 8.600 | 8.450 | 8.550 | 7.706 | 2,988 |
| 2024-08-15 | 8.500 | 8.550 | 8.500 | 8.550 | 7.706 | 3,106 |
| 2024-08-14 | 8.500 | 8.500 | 8.500 | 8.500 | 7.661 | 0 |
| 2024-08-13 | 8.550 | 8.600 | 8.400 | 8.400 | 7.571 | 7,431 |
| 2024-08-12 | 8.550 | 8.550 | 8.500 | 8.550 | 7.706 | 6,670 |
| 2024-08-09 | 8.250 | 8.600 | 8.250 | 8.600 | 7.751 | 17,498 |
| 2024-08-08 | 8.350 | 8.400 | 8.350 | 8.350 | 7.526 | 3,330 |
| 2024-08-07 | 8.250 | 8.400 | 7.800 | 8.300 | 7.481 | 7,566 |
| 2024-08-06 | 8.250 | 8.300 | 8.050 | 8.100 | 7.301 | 6,924 |
| 2024-08-05 | 8.350 | 8.400 | 7.700 | 8.250 | 7.436 | 21,249 |
| 2024-08-02 | 8.200 | 8.450 | 8.200 | 8.300 | 7.481 | 3,927 |
| 2024-08-01 | 8.400 | 8.450 | 8.250 | 8.250 | 7.436 | 1,766 |
| 2024-07-31 | 8.350 | 8.400 | 8.350 | 8.350 | 7.526 | 2,039 |
| 2024-07-30 | 8.300 | 8.350 | 8.300 | 8.350 | 7.526 | 2,389 |
| 2024-07-29 | 8.400 | 8.400 | 8.300 | 8.300 | 7.481 | 5,882 |
| 2024-07-26 | 8.400 | 8.400 | 8.350 | 8.350 | 7.526 | 58 |
| 2024-07-25 | 8.300 | 8.350 | 8.300 | 8.350 | 7.526 | 21,505 |
| 2024-07-24 | 8.300 | 8.400 | 8.250 | 8.350 | 7.526 | 36,577 |
| 2024-07-23 | 8.250 | 8.400 | 8.200 | 8.350 | 7.526 | 66,876 |
| 2024-07-22 | 8.100 | 8.250 | 8.100 | 8.250 | 7.436 | 10,471 |
| 2024-07-19 | 8.100 | 8.150 | 8.100 | 8.150 | 7.346 | 2,887 |
| 2024-07-18 | 8.100 | 8.200 | 8.000 | 8.150 | 7.346 | 7,944 |
| 2024-07-17 | 8.000 | 8.100 | 7.950 | 8.000 | 7.211 | 3,503 |
| 2024-07-16 | 8.100 | 8.200 | 7.850 | 7.950 | 7.166 | 10,637 |
| 2024-07-15 | 8.100 | 8.100 | 7.900 | 8.000 | 7.211 | 729 |
| 2024-07-12 | 8.000 | 8.100 | 7.700 | 7.800 | 7.030 | 8,128 |
| 2024-07-11 | 8.050 | 8.050 | 8.050 | 8.050 | 7.256 | 0 |
| 2024-07-10 | 7.850 | 8.000 | 7.850 | 8.000 | 7.211 | 14,248 |
| 2024-07-09 | 7.700 | 7.850 | 7.700 | 7.800 | 7.030 | 1,185 |
| 2024-07-08 | 7.800 | 7.800 | 7.650 | 7.650 | 6.895 | 161 |
| 2024-07-05 | 7.700 | 7.750 | 7.400 | 7.600 | 6.850 | 7,222 |
| 2024-07-04 | 7.900 | 7.950 | 7.700 | 7.900 | 7.120 | 2,205 |
| 2024-07-03 | 7.900 | 7.900 | 7.850 | 7.850 | 7.075 | 681 |
| 2024-07-02 | 7.600 | 8.000 | 7.600 | 7.700 | 6.940 | 28,329 |
| 2024-07-01 | 7.950 | 7.950 | 7.650 | 7.700 | 6.940 | 5,039 |
| 2024-06-28 | 7.700 | 7.700 | 7.600 | 7.600 | 6.850 | 11,564 |
| 2024-06-27 | 7.650 | 7.700 | 7.600 | 7.700 | 6.940 | 777 |
| 2024-06-26 | 7.600 | 7.650 | 7.550 | 7.650 | 6.895 | 5,667 |
| 2024-06-25 | 7.650 | 7.700 | 7.650 | 7.650 | 6.895 | 6,044 |
| 2024-06-24 | 7.600 | 7.700 | 7.600 | 7.650 | 6.895 | 6,029 |
| 2024-06-21 | 7.600 | 7.700 | 7.600 | 7.650 | 6.895 | 1,402 |
| 2024-06-20 | 7.600 | 7.650 | 7.550 | 7.650 | 6.895 | 4,387 |
| 2024-06-19 | 7.650 | 7.700 | 7.550 | 7.550 | 6.805 | 1,910 |
| 2024-06-18 | 7.650 | 7.650 | 7.650 | 7.650 | 6.895 | 54 |
| 2024-06-17 | 7.600 | 7.700 | 7.450 | 7.500 | 6.760 | 6,239 |
| 2024-06-14 | 7.600 | 7.600 | 7.500 | 7.500 | 6.760 | 2,870 |
| 2024-06-13 | 7.550 | 7.550 | 7.500 | 7.550 | 6.805 | 7,854 |
| 2024-06-12 | 7.550 | 7.600 | 7.500 | 7.600 | 6.850 | 8,665 |
| 2024-06-11 | 7.350 | 7.400 | 7.350 | 7.350 | 6.625 | 2,391 |
| 2024-06-10 | 7.400 | 7.450 | 7.350 | 7.450 | 6.715 | 2,197 |
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.