Bastei Lübbe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 7.400 | 7.450 | 7.350 | 7.450 | 6.715 | 2,197 |
| 2024-06-07 | 7.500 | 7.500 | 7.350 | 7.400 | 6.670 | 769 |
| 2024-06-06 | 7.250 | 7.500 | 7.250 | 7.300 | 6.580 | 707 |
| 2024-06-05 | 7.250 | 7.500 | 7.150 | 7.400 | 6.670 | 9,960 |
| 2024-06-04 | 7.200 | 7.700 | 7.200 | 7.400 | 6.670 | 28,016 |
| 2024-06-03 | 7.500 | 7.500 | 7.300 | 7.300 | 6.580 | 1,134 |
| 2024-05-31 | 7.150 | 7.250 | 7.150 | 7.200 | 6.490 | 904 |
| 2024-05-30 | 7.200 | 7.200 | 7.000 | 7.000 | 6.309 | 1,093 |
| 2024-05-29 | 7.050 | 7.350 | 7.050 | 7.300 | 6.580 | 26,790 |
| 2024-05-28 | 6.900 | 6.950 | 6.900 | 6.950 | 6.264 | 3,875 |
| 2024-05-27 | 6.900 | 7.000 | 6.800 | 6.900 | 6.219 | 483 |
| 2024-05-24 | 7.050 | 7.050 | 6.850 | 6.850 | 6.174 | 2,461 |
| 2024-05-23 | 7.100 | 7.100 | 7.100 | 7.100 | 6.399 | 0 |
| 2024-05-22 | 7.150 | 7.150 | 7.050 | 7.100 | 6.399 | 3,800 |
| 2024-05-21 | 7.150 | 7.150 | 7.000 | 7.100 | 6.399 | 533 |
| 2024-05-20 | 7.000 | 7.050 | 7.000 | 7.050 | 6.354 | 600 |
| 2024-05-17 | 7.050 | 7.050 | 7.000 | 7.000 | 6.309 | 3,210 |
| 2024-05-16 | 7.150 | 7.150 | 7.000 | 7.000 | 6.309 | 1,856 |
| 2024-05-15 | 7.000 | 7.100 | 6.950 | 7.100 | 6.399 | 781 |
| 2024-05-14 | 7.000 | 7.000 | 6.900 | 6.900 | 6.219 | 1,149 |
| 2024-05-13 | 6.750 | 6.950 | 6.750 | 6.850 | 6.174 | 761 |
| 2024-05-10 | 7.000 | 7.000 | 6.800 | 6.800 | 6.129 | 1,006 |
| 2024-05-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.309 | 0 |
| 2024-05-08 | 7.050 | 7.100 | 7.000 | 7.000 | 6.309 | 312 |
| 2024-05-07 | 6.800 | 7.100 | 6.800 | 7.050 | 6.354 | 4,988 |
| 2024-05-06 | 6.450 | 6.600 | 6.450 | 6.600 | 5.949 | 1,289 |
| 2024-05-03 | 6.550 | 6.550 | 6.550 | 6.550 | 5.904 | 764 |
| 2024-05-02 | 6.500 | 6.500 | 6.400 | 6.450 | 5.814 | 2,532 |
| 2024-04-30 | 6.350 | 6.450 | 6.350 | 6.450 | 5.814 | 680 |
| 2024-04-29 | 6.600 | 6.600 | 6.450 | 6.450 | 5.814 | 1,009 |
| 2024-04-26 | 6.550 | 6.550 | 6.550 | 6.550 | 5.904 | 22 |
| 2024-04-25 | 6.600 | 6.600 | 6.550 | 6.550 | 5.904 | 185 |
| 2024-04-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.039 | 0 |
| 2024-04-23 | 6.500 | 6.500 | 6.500 | 6.500 | 5.859 | 0 |
| 2024-04-22 | 6.600 | 6.600 | 6.600 | 6.600 | 5.949 | 0 |
| 2024-04-19 | 6.600 | 6.600 | 6.600 | 6.600 | 5.949 | 0 |
| 2024-04-18 | 6.600 | 6.600 | 6.600 | 6.600 | 5.949 | 0 |
| 2024-04-17 | 6.500 | 6.600 | 6.500 | 6.600 | 5.949 | 1 |
| 2024-04-16 | 6.500 | 6.600 | 6.500 | 6.600 | 5.949 | 1,791 |
| 2024-04-15 | 6.800 | 6.800 | 6.450 | 6.550 | 5.904 | 1,248 |
| 2024-04-12 | 6.650 | 6.650 | 6.650 | 6.650 | 5.994 | 0 |
| 2024-04-11 | 6.650 | 6.650 | 6.650 | 6.650 | 5.994 | 0 |
| 2024-04-10 | 6.400 | 6.750 | 6.400 | 6.500 | 5.859 | 1,559 |
| 2024-04-09 | 6.600 | 6.600 | 6.600 | 6.600 | 5.949 | 0 |
| 2024-04-08 | 6.650 | 6.650 | 6.550 | 6.550 | 5.904 | 947 |
| 2024-04-05 | 6.400 | 6.500 | 6.400 | 6.500 | 5.859 | 263 |
| 2024-04-04 | 6.600 | 6.600 | 6.600 | 6.600 | 5.949 | 0 |
| 2024-04-03 | 6.500 | 6.550 | 6.500 | 6.550 | 5.904 | 175 |
| 2024-04-02 | 6.600 | 6.600 | 6.350 | 6.350 | 5.723 | 1,811 |
| 2024-03-28 | 6.750 | 6.750 | 6.450 | 6.450 | 5.814 | 1,443 |
| 2024-03-27 | 6.550 | 6.550 | 6.550 | 6.550 | 5.904 | 0 |
| 2024-03-26 | 6.500 | 6.500 | 6.500 | 6.500 | 5.859 | 0 |
| 2024-03-25 | 6.500 | 6.500 | 6.350 | 6.350 | 5.723 | 1,579 |
| 2024-03-22 | 6.450 | 6.450 | 6.450 | 6.450 | 5.814 | 0 |
| 2024-03-21 | 6.400 | 6.450 | 6.350 | 6.450 | 5.814 | 2,862 |
| 2024-03-20 | 6.350 | 6.450 | 6.350 | 6.450 | 5.814 | 203 |
| 2024-03-19 | 6.450 | 6.450 | 6.450 | 6.450 | 5.814 | 0 |
| 2024-03-18 | 6.500 | 6.550 | 6.500 | 6.550 | 5.904 | 2,290 |
| 2024-03-15 | 6.500 | 6.600 | 6.350 | 6.350 | 5.723 | 409 |
| 2024-03-14 | 6.550 | 6.550 | 6.300 | 6.300 | 5.678 | 1,152 |
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.