Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	6.450	6.450	6.400	6.400	5.768	174
2024-03-12	6.400	6.500	6.300	6.500	5.859	1,737
2024-03-11	6.500	6.500	6.450	6.450	5.814	71
2024-03-08	6.550	6.550	6.550	6.550	5.904	0
2024-03-07	6.600	6.600	6.600	6.600	5.949	0
2024-03-06	6.450	6.550	6.450	6.550	5.904	100
2024-03-05	6.650	6.650	6.600	6.600	5.949	764
2024-03-04	6.450	6.700	6.350	6.700	6.039	2,720
2024-03-01	6.750	6.750	6.550	6.550	5.904	932
2024-02-29	6.550	6.650	6.550	6.650	5.994	1,392
2024-02-28	6.250	6.550	6.250	6.550	5.904	2,160
2024-02-27	6.250	6.250	6.250	6.250	5.633	178
2024-02-26	6.250	6.300	6.100	6.250	5.633	1,679
2024-02-23	6.450	6.500	6.400	6.500	5.859	840
2024-02-22	6.550	6.550	6.550	6.550	5.904	0
2024-02-21	6.700	6.750	6.700	6.700	6.039	894
2024-02-20	6.500	6.800	6.500	6.800	6.129	6
2024-02-19	6.700	7.000	6.700	6.800	6.129	17,382
2024-02-16	6.800	6.850	6.700	6.700	6.039	3,301
2024-02-15	7.000	7.000	6.850	6.850	6.174	2,158
2024-02-14	6.900	7.000	6.900	6.950	6.264	12,260
2024-02-13	6.750	6.900	6.750	6.900	6.219	14,304
2024-02-12	6.850	7.000	6.800	6.800	6.129	2,521
2024-02-09	6.650	6.900	6.650	6.900	6.219	3,360
2024-02-08	6.900	6.900	6.800	6.800	6.129	4,611
2024-02-07	6.750	6.900	6.750	6.900	6.219	351
2024-02-06	6.650	6.750	6.650	6.750	6.084	65
2024-02-05	6.750	6.750	6.650	6.700	6.039	960
2024-02-02	6.850	6.850	6.850	6.850	6.174	0
2024-02-01	6.900	6.900	6.650	6.700	6.039	6,114
2024-01-31	6.400	6.850	6.400	6.800	6.129	17,239
2024-01-30	6.600	6.600	6.350	6.400	5.768	3,791
2024-01-29	6.400	6.900	6.350	6.650	5.994	7,355
2024-01-26	6.400	6.400	6.250	6.400	5.768	5,114
2024-01-25	6.400	6.450	6.300	6.350	5.723	5,091
2024-01-24	6.700	6.700	6.250	6.350	5.723	2,695
2024-01-23	6.350	6.600	6.350	6.500	5.859	496
2024-01-22	6.850	7.000	6.750	6.750	6.084	23,206
2024-01-19	6.900	7.100	6.800	7.100	6.399	7,307
2024-01-18	6.400	6.900	6.300	6.800	6.129	5,282
2024-01-17	6.400	6.550	6.400	6.550	5.904	800
2024-01-16	7.100	7.100	6.500	6.500	5.859	1,549
2024-01-15	6.800	7.000	6.700	6.700	6.039	321
2024-01-12	6.450	7.400	6.450	6.800	6.129	40,113
2024-01-11	6.200	6.700	6.200	6.700	6.039	22,039
2024-01-10	6.400	6.400	6.050	6.100	5.498	5,515
2024-01-09	6.150	6.400	6.150	6.300	5.678	26,805
2024-01-08	5.800	6.200	5.800	6.100	5.498	20,409
2024-01-05	5.750	5.800	5.600	5.750	5.183	3,825
2024-01-04	5.700	5.700	5.700	5.700	5.138	74
2024-01-03	5.800	5.800	5.800	5.800	5.228	0
2024-01-02	5.950	5.950	5.700	5.800	5.228	208
2023-12-29	5.800	5.900	5.700	5.900	5.318	1,748
2023-12-28	5.950	5.950	5.650	5.750	5.183	3,179
2023-12-27	5.900	5.900	5.800	5.900	5.318	936
2023-12-22	6.100	6.100	5.950	6.050	5.453	6,790
2023-12-21	5.950	6.100	5.950	6.050	5.453	389
2023-12-20	6.100	6.100	6.000	6.050	5.453	3,186
2023-12-19	6.100	6.100	6.000	6.000	5.408	929
2023-12-18	6.000	6.050	6.000	6.050	5.453	8,521

← NewerPage 12 of 22 · 1,273 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.