Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	4.780	4.780	4.760	4.760	4.152	1
2023-04-03	4.720	4.720	4.520	4.700	4.100	113
2023-03-31	4.640	4.750	4.610	4.610	4.021	3,084
2023-03-30	4.830	4.830	4.740	4.740	4.134	829
2023-03-29	4.720	4.720	4.720	4.720	4.117	0
2023-03-28	4.760	4.760	4.760	4.760	4.152	0
2023-03-27	4.610	4.700	4.610	4.700	4.100	725
2023-03-24	4.660	4.800	4.660	4.800	4.187	200
2023-03-23	4.630	4.770	4.630	4.770	4.161	1,861
2023-03-22	4.850	4.850	4.850	4.850	4.230	1,496
2023-03-21	4.500	4.850	4.500	4.850	4.230	11,293
2023-03-17	4.830	4.830	4.710	4.810	4.196	800
2023-03-16	4.850	4.850	4.700	4.780	4.169	2,701
2023-03-15	4.840	4.840	4.610	4.770	4.161	1,151
2023-03-14	4.820	4.820	4.750	4.750	4.143	200
2023-03-13	4.700	4.700	4.480	4.600	4.012	4,520
2023-03-10	4.610	4.760	4.610	4.760	4.152	173
2023-03-09	4.700	4.710	4.700	4.710	4.108	175
2023-03-08	4.650	4.850	4.600	4.850	4.230	1,591
2023-03-07	4.800	4.850	4.730	4.800	4.187	2,117
2023-03-06	4.800	4.850	4.800	4.830	4.213	3,089
2023-03-03	4.790	4.800	4.790	4.800	4.187	3,153
2023-03-02	4.750	4.750	4.750	4.750	4.143	0
2023-03-01	4.850	4.850	4.790	4.800	4.187	179
2023-02-28	4.850	4.850	4.850	4.850	4.230	0
2023-02-27	4.820	4.900	4.820	4.900	4.274	644
2023-02-24	4.920	4.920	4.920	4.920	4.291	0
2023-02-23	4.940	5.240	4.940	4.950	4.318	10,697
2023-02-22	4.830	4.840	4.820	4.840	4.222	1,195
2023-02-21	4.900	4.940	4.900	4.940	4.309	3,110
2023-02-20	4.940	4.940	4.930	4.940	4.309	2,450
2023-02-17	4.930	4.930	4.770	4.770	4.161	800
2023-02-16	4.890	4.890	4.760	4.860	4.239	5,230
2023-02-15	4.890	4.890	4.800	4.890	4.265	1,522
2023-02-14	4.800	4.850	4.690	4.850	4.230	5,493
2023-02-13	4.820	4.820	4.720	4.720	4.117	350
2023-02-10	4.790	4.790	4.640	4.720	4.117	952
2023-02-09	4.700	4.700	4.690	4.690	4.091	240
2023-02-08	4.630	4.640	4.630	4.640	4.047	66
2023-02-07	4.530	4.530	4.530	4.530	3.951	0
2023-02-06	4.550	4.560	4.460	4.560	3.977	2,250
2023-02-03	4.770	4.770	4.620	4.660	4.065	1,012
2023-02-02	4.660	4.660	4.660	4.660	4.065	0
2023-02-01	4.860	4.860	4.560	4.650	4.056	1,257
2023-01-31	4.790	4.790	4.790	4.790	4.178	0
2023-01-30	4.910	4.910	4.790	4.790	4.178	500
2023-01-27	4.780	4.780	4.780	4.780	4.169	0
2023-01-26	4.740	4.740	4.740	4.740	4.134	167
2023-01-25	4.660	4.660	4.630	4.630	4.039	919
2023-01-24	4.670	4.730	4.670	4.730	4.126	771
2023-01-23	4.820	4.820	4.730	4.730	4.126	1,130
2023-01-20	4.650	4.650	4.650	4.650	4.056	1,130
2023-01-19	4.560	4.740	4.560	4.740	4.134	1,044
2023-01-18	4.590	4.670	4.580	4.670	4.073	900
2023-01-17	4.640	4.640	4.640	4.640	4.047	0
2023-01-16	4.700	4.700	4.590	4.590	4.004	1,124
2023-01-13	4.630	4.640	4.590	4.590	4.004	1,453
2023-01-12	4.650	4.650	4.570	4.570	3.986	430
2023-01-11	4.500	4.620	4.500	4.570	3.986	2,524
2023-01-10	4.590	4.590	4.530	4.530	3.951	203

← NewerPage 16 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.