Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	6.100	6.100	5.900	5.900	5.318	2,075
2023-12-14	6.150	6.150	5.900	5.900	5.318	588
2023-12-13	6.100	6.100	5.900	6.100	5.498	12,601
2023-12-12	6.050	6.150	6.050	6.150	5.543	2,000
2023-12-11	6.050	6.150	6.050	6.150	5.543	5,378
2023-12-08	6.050	6.200	6.050	6.200	5.588	3,052
2023-12-07	6.200	6.200	6.000	6.150	5.543	22,037
2023-12-06	5.850	6.250	5.850	6.250	5.633	39,929
2023-12-05	5.900	5.900	5.800	5.800	5.228	10,712
2023-12-04	5.900	5.900	5.750	5.800	5.228	1,264
2023-12-01	5.950	5.950	5.800	5.800	5.228	7,132
2023-11-30	5.950	5.950	5.900	5.900	5.318	7,516
2023-11-29	5.850	5.850	5.750	5.750	5.183	896
2023-11-28	5.900	5.900	5.800	5.800	5.228	168
2023-11-27	5.700	6.000	5.700	5.900	5.318	54,791
2023-11-24	5.800	5.800	5.700	5.700	5.138	3
2023-11-23	5.750	5.750	5.750	5.750	5.183	0
2023-11-22	5.650	5.650	5.600	5.600	5.047	1,180
2023-11-21	5.600	5.750	5.600	5.750	5.183	1
2023-11-20	5.750	5.750	5.750	5.750	5.183	0
2023-11-17	5.850	5.850	5.650	5.650	5.092	2,518
2023-11-16	5.650	5.650	5.650	5.650	5.092	12
2023-11-15	5.900	5.900	5.750	5.750	5.183	51
2023-11-14	5.800	5.800	5.800	5.800	5.228	0
2023-11-13	5.900	5.900	5.800	5.800	5.228	500
2023-11-10	5.850	5.850	5.850	5.850	5.273	0
2023-11-09	5.600	6.000	5.600	5.750	5.183	96,990
2023-11-08	5.500	5.650	5.300	5.650	5.092	5,589
2023-11-07	5.400	5.400	5.400	5.400	4.867	0
2023-11-06	5.550	5.550	5.550	5.550	5.002	0
2023-11-03	5.600	5.600	5.400	5.500	4.957	61
2023-11-02	5.450	5.650	5.450	5.600	5.047	1,128
2023-11-01	5.500	5.500	5.300	5.400	4.867	155
2023-10-31	5.250	5.400	5.250	5.400	4.867	1,749
2023-10-30	5.200	5.350	5.200	5.250	4.732	73
2023-10-27	5.250	5.300	5.250	5.300	4.777	580
2023-10-26	5.350	5.350	5.350	5.350	4.822	0
2023-10-25	5.400	5.400	5.400	5.400	4.867	0
2023-10-24	5.450	5.450	5.350	5.350	4.822	784
2023-10-23	5.800	5.800	5.450	5.450	4.912	3,314
2023-10-20	5.800	5.800	5.750	5.750	5.183	2,414
2023-10-19	5.700	5.900	5.700	5.750	5.183	59,457
2023-10-18	5.600	5.750	5.600	5.700	5.138	4,263
2023-10-17	5.600	5.900	5.600	5.850	5.273	82,005
2023-10-16	5.050	5.850	5.050	5.700	5.138	104,461
2023-10-13	5.050	5.050	5.050	5.050	4.552	0
2023-10-12	4.800	5.100	4.800	5.100	4.597	13,941
2023-10-11	4.820	4.840	4.680	4.820	4.344	9,387
2023-10-10	4.840	5.000	4.760	4.860	4.380	1,630
2023-10-09	4.880	4.880	4.860	4.880	4.398	1,950
2023-10-06	5.000	5.000	4.980	4.980	4.489	3,433
2023-10-05	5.050	5.050	4.980	5.050	4.552	1,839
2023-10-04	5.250	5.250	5.250	5.250	4.732	333
2023-10-03	5.200	5.200	5.200	5.200	4.687	0
2023-10-02	5.250	5.250	5.050	5.100	4.597	236
2023-09-29	5.100	5.100	5.000	5.050	4.552	5,945
2023-09-28	5.150	5.200	5.150	5.200	4.687	1,527
2023-09-27	5.150	5.150	5.100	5.150	4.642	7,787
2023-09-26	5.200	5.200	5.200	5.200	4.687	0
2023-09-25	5.150	5.200	5.150	5.200	4.687	167

← NewerPage 13 of 22 · 1,277 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.