Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	5.150	5.250	5.150	5.250	4.732	2,000
2023-09-21	5.250	5.250	5.200	5.200	4.687	109
2023-09-20	5.200	5.300	5.150	5.300	4.777	4,090
2023-09-19	5.200	5.350	5.200	5.350	4.822	67,224
2023-09-18	5.100	5.450	4.940	5.050	4.552	51,935
2023-09-15	4.960	5.000	4.960	5.000	4.507	51
2023-09-14	5.000	5.000	4.860	4.860	4.380	16,430
2023-09-13	5.100	5.100	4.960	4.960	4.326	4,625
2023-09-12	5.100	5.100	5.050	5.050	4.405	4,942
2023-09-11	5.000	5.000	5.000	5.000	4.361	0
2023-09-08	5.000	5.000	5.000	5.000	4.361	0
2023-09-07	5.050	5.050	5.050	5.050	4.405	0
2023-09-06	4.940	4.940	4.940	4.940	4.309	1
2023-09-05	5.000	5.000	5.000	5.000	4.361	0
2023-09-04	5.150	5.150	5.000	5.000	4.361	596
2023-09-01	5.150	5.150	5.000	5.100	4.448	3,594
2023-08-31	5.100	5.200	5.000	5.000	4.361	835
2023-08-30	5.100	5.150	5.100	5.150	4.492	4
2023-08-29	5.050	5.100	5.050	5.100	4.448	300
2023-08-28	5.100	5.100	5.100	5.100	4.448	0
2023-08-25	5.150	5.150	5.050	5.050	4.405	598
2023-08-24	5.050	5.100	5.000	5.100	4.448	2,800
2023-08-23	5.150	5.150	5.100	5.100	4.448	515
2023-08-22	4.900	5.100	4.760	5.100	4.448	3,642
2023-08-21	4.720	4.920	4.720	4.920	4.291	2
2023-08-18	5.200	5.200	4.780	4.820	4.204	3,738
2023-08-17	5.050	5.200	5.000	5.100	4.448	2,762
2023-08-16	5.050	5.050	5.000	5.000	4.361	24,227
2023-08-15	5.100	5.150	5.000	5.000	4.361	933
2023-08-14	5.050	5.100	5.050	5.100	4.448	772
2023-08-11	5.150	5.150	5.150	5.150	4.492	0
2023-08-10	5.250	5.250	5.150	5.150	4.492	1,476
2023-08-09	5.200	5.250	5.150	5.150	4.492	2,001
2023-08-08	4.900	5.250	4.840	5.250	4.579	6,928
2023-08-07	4.900	5.050	4.700	5.050	4.405	4,210
2023-08-04	5.000	5.000	4.840	4.840	4.222	40
2023-08-03	5.250	5.250	5.250	5.250	4.579	0
2023-08-02	5.250	5.300	5.200	5.200	4.536	1,670
2023-08-01	5.300	5.300	5.200	5.200	4.536	1,192
2023-07-31	5.300	5.300	5.300	5.300	4.623	1,573
2023-07-28	5.350	5.350	5.250	5.300	4.623	2,998
2023-07-27	5.300	5.350	5.300	5.350	4.667	32,067
2023-07-26	5.200	5.200	5.200	5.200	4.536	0
2023-07-25	5.200	5.200	5.200	5.200	4.536	0
2023-07-24	5.300	5.350	5.200	5.200	4.536	1,908
2023-07-21	5.200	5.200	5.200	5.200	4.536	0
2023-07-20	5.150	5.200	5.150	5.200	4.536	1,041
2023-07-19	5.300	5.300	5.000	5.250	4.579	2,286
2023-07-18	5.250	5.350	5.250	5.300	4.623	7,652
2023-07-17	5.200	5.350	5.100	5.350	4.667	24,882
2023-07-14	5.100	5.150	5.100	5.150	4.492	1,455
2023-07-13	5.100	5.200	5.100	5.200	4.536	5,952
2023-07-12	5.150	5.300	5.100	5.150	4.492	47,718
2023-07-11	4.920	5.050	4.920	5.050	4.405	4,053
2023-07-10	5.000	5.000	4.820	4.820	4.204	2,300
2023-07-07	5.050	5.050	5.050	5.050	4.405	1,034
2023-07-06	5.050	5.100	5.000	5.100	4.448	3,001
2023-07-05	5.200	5.200	5.150	5.150	4.492	343
2023-07-04	4.940	5.100	4.940	5.100	4.448	8,038
2023-07-03	4.900	4.940	4.740	4.840	4.222	120

← NewerPage 14 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.