Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.840	4.920	4.840	4.840	4.222	2,884
2023-06-29	5.100	5.100	4.840	4.940	4.309	1,810
2023-06-28	4.960	5.250	4.900	5.200	4.536	29,739
2023-06-27	4.840	4.860	4.840	4.860	4.239	633
2023-06-26	4.780	4.780	4.780	4.780	4.169	0
2023-06-23	4.840	4.840	4.800	4.800	4.187	1,000
2023-06-22	4.760	4.860	4.760	4.860	4.239	1,152
2023-06-21	4.860	4.860	4.740	4.760	4.152	8,686
2023-06-20	4.560	4.860	4.560	4.860	4.239	2,318
2023-06-19	4.640	4.640	4.640	4.640	4.047	0
2023-06-16	4.700	4.720	4.660	4.660	4.065	3,660
2023-06-15	4.720	4.720	4.680	4.680	4.082	73
2023-06-14	4.700	4.760	4.700	4.720	4.117	3,976
2023-06-13	4.620	4.620	4.620	4.620	4.030	0
2023-06-12	4.640	4.640	4.640	4.640	4.047	0
2023-06-09	4.580	4.680	4.580	4.680	4.082	2,304
2023-06-08	4.480	4.480	4.480	4.480	3.908	0
2023-06-07	4.740	4.740	4.480	4.480	3.908	3,659
2023-06-06	4.620	4.740	4.500	4.580	3.995	3,040
2023-06-05	4.460	4.620	4.460	4.620	4.030	1,522
2023-06-02	4.360	4.360	4.320	4.320	3.768	450
2023-06-01	4.240	4.260	4.040	4.180	3.646	1,696
2023-05-31	4.120	4.280	4.100	4.100	3.576	5,159
2023-05-30	4.140	4.300	4.140	4.200	3.663	2,632
2023-05-29	4.400	4.400	4.240	4.240	3.698	1,338
2023-05-26	4.500	4.500	4.500	4.500	3.925	0
2023-05-25	4.500	4.580	4.500	4.580	3.995	50
2023-05-24	4.460	4.600	4.460	4.600	4.012	3,249
2023-05-23	4.520	4.520	4.360	4.360	3.803	3,208
2023-05-22	4.520	4.520	4.480	4.480	3.908	1,000
2023-05-19	4.620	4.620	4.620	4.620	4.030	0
2023-05-18	4.560	4.620	4.380	4.620	4.030	1,245
2023-05-17	4.360	4.460	4.360	4.460	3.890	1,760
2023-05-16	4.540	4.540	4.540	4.540	3.960	0
2023-05-15	4.620	4.620	4.440	4.540	3.960	132
2023-05-12	4.480	4.480	4.480	4.480	3.908	0
2023-05-11	4.440	4.440	4.440	4.440	3.873	0
2023-05-10	4.500	4.500	4.440	4.440	3.873	8
2023-05-09	4.400	4.400	4.400	4.400	3.838	0
2023-05-08	4.400	4.400	4.400	4.400	3.838	0
2023-05-05	4.400	4.400	4.400	4.400	3.838	1
2023-05-04	4.500	4.500	4.500	4.500	3.925	0
2023-05-03	4.460	4.500	4.460	4.500	3.925	2,166
2023-05-02	4.620	4.620	4.440	4.560	3.977	1,211
2023-04-28	4.520	4.620	4.500	4.620	4.030	964
2023-04-27	4.440	4.520	4.380	4.520	3.943	9,076
2023-04-26	4.580	4.580	4.400	4.500	3.925	182
2023-04-25	4.500	4.500	4.500	4.500	3.925	12
2023-04-24	4.520	4.520	4.520	4.520	3.943	0
2023-04-21	4.540	4.540	4.540	4.540	3.960	0
2023-04-20	4.620	4.620	4.540	4.540	3.960	949
2023-04-19	4.460	4.600	4.300	4.520	3.943	14,294
2023-04-18	4.600	4.600	4.600	4.600	4.012	0
2023-04-17	4.700	4.700	4.420	4.600	4.012	2,416
2023-04-14	4.680	4.680	4.660	4.660	4.065	2,443
2023-04-13	4.620	4.620	4.620	4.620	4.030	0
2023-04-12	4.700	4.700	4.700	4.700	4.100	0
2023-04-11	4.700	4.700	4.700	4.700	4.100	0
2023-04-06	4.500	4.700	4.500	4.700	4.100	2,332
2023-04-05	4.600	4.780	4.600	4.700	4.100	1,803

← NewerPage 15 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.