Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	5.100	5.100	5.020	5.020	4.379	300
2022-10-13	4.950	5.100	4.940	5.000	4.361	1,199
2022-10-12	5.100	5.240	5.040	5.040	4.396	2,339
2022-10-11	5.040	5.100	5.040	5.100	4.448	20,893
2022-10-10	5.020	5.200	4.940	5.080	4.431	3,197
2022-10-07	4.940	5.220	4.940	5.080	4.431	453
2022-10-06	5.320	5.320	5.320	5.320	4.640	10
2022-10-05	5.140	5.160	5.140	5.160	4.501	637
2022-10-04	5.300	5.300	5.300	5.300	4.623	0
2022-10-03	5.600	5.600	5.320	5.460	4.762	163
2022-09-30	5.360	5.400	5.360	5.400	4.710	203
2022-09-29	5.480	5.480	5.380	5.400	4.710	1,490
2022-09-28	5.540	5.580	5.540	5.540	4.832	600
2022-09-27	5.700	5.700	5.700	5.700	4.972	355
2022-09-26	5.700	5.700	5.620	5.620	4.902	25
2022-09-23	5.700	5.700	5.680	5.680	4.954	2,622
2022-09-22	5.700	5.700	5.700	5.700	4.972	2
2022-09-21	5.700	5.720	5.700	5.700	4.972	15,665
2022-09-20	5.720	5.800	5.700	5.800	5.059	5,355
2022-09-19	5.880	5.880	5.700	5.800	5.059	5,890
2022-09-16	5.800	5.800	5.800	5.800	5.059	0
2022-09-15	6.160	6.160	5.840	5.840	5.094	7,153
2022-09-14	6.200	6.200	6.040	6.040	4.919	4,570
2022-09-13	6.020	6.200	6.020	6.200	5.050	9,767
2022-09-12	6.160	6.200	6.020	6.020	4.903	2,233
2022-09-09	5.840	6.300	5.840	6.200	5.050	4,972
2022-09-08	5.800	5.800	5.680	5.680	4.626	602
2022-09-07	5.500	6.100	5.500	5.960	4.854	4,583
2022-09-06	5.580	5.580	5.400	5.420	4.415	1,646
2022-09-05	5.800	5.800	5.200	5.520	4.496	2,708
2022-09-02	5.800	5.940	5.760	5.800	4.724	12,223
2022-09-01	6.080	6.080	5.800	5.800	4.724	3,357
2022-08-31	6.060	6.080	5.800	6.020	4.903	3,326
2022-08-30	5.780	5.860	5.780	5.820	4.740	10,244
2022-08-29	6.040	6.040	5.700	5.700	4.643	6,871
2022-08-26	6.040	6.180	6.020	6.020	4.903	3,472
2022-08-25	6.160	6.160	6.080	6.120	4.985	577
2022-08-24	6.100	6.200	6.020	6.020	4.903	2,003
2022-08-23	6.160	6.160	6.160	6.160	5.017	0
2022-08-22	6.240	6.240	6.140	6.180	5.034	579
2022-08-19	6.100	6.260	6.100	6.180	5.034	1,201
2022-08-18	6.200	6.200	6.160	6.160	5.017	2,000
2022-08-17	6.180	6.200	6.160	6.160	5.017	2,500
2022-08-16	6.020	6.200	6.020	6.160	5.017	970
2022-08-15	6.200	6.200	6.120	6.120	4.985	54
2022-08-12	6.160	6.260	6.020	6.040	4.919	6,474
2022-08-11	6.200	6.360	6.100	6.200	5.050	3,845
2022-08-10	6.260	6.260	6.160	6.200	5.050	3,406
2022-08-09	6.060	6.180	6.060	6.160	5.017	3,715
2022-08-08	6.040	6.260	6.040	6.160	5.017	101
2022-08-05	6.280	6.300	6.040	6.040	4.919	2,132
2022-08-04	6.180	6.320	6.180	6.200	5.050	1,846
2022-08-03	6.040	6.200	6.020	6.020	4.903	4,647
2022-08-02	6.020	6.020	6.020	6.020	4.903	21
2022-08-01	6.140	6.140	6.040	6.080	4.952	886
2022-07-29	6.100	6.140	6.080	6.080	4.952	30,000
2022-07-28	6.060	6.060	6.060	6.060	4.936	0
2022-07-27	6.100	6.100	6.020	6.060	4.936	3,060
2022-07-26	6.080	6.080	6.000	6.000	4.887	872
2022-07-25	6.100	6.100	6.020	6.080	4.952	3,085

← NewerPage 18 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.