Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	6.100	6.100	6.020	6.080	4.952	3,085
2022-07-22	6.020	6.060	6.020	6.060	4.936	500
2022-07-21	6.140	6.140	6.000	6.060	4.936	21,782
2022-07-20	5.920	6.080	5.800	6.000	4.887	4,321
2022-07-19	6.320	6.320	5.960	6.060	4.936	19,907
2022-07-18	5.880	6.480	5.880	6.480	5.278	24,042
2022-07-15	6.180	6.200	5.960	5.980	4.871	2,532
2022-07-14	6.020	6.080	6.000	6.080	4.952	1,489
2022-07-13	6.160	6.160	6.100	6.100	4.968	404
2022-07-12	6.040	6.200	6.000	6.020	4.903	9,342
2022-07-11	6.260	6.260	5.840	5.900	4.805	6,714
2022-07-08	6.200	6.280	6.200	6.260	5.099	2,798
2022-07-07	6.200	6.200	6.200	6.200	5.050	12,422
2022-07-06	6.200	6.260	6.180	6.260	5.099	12,493
2022-07-05	6.200	6.680	6.200	6.200	5.050	7,796
2022-07-04	6.120	6.260	5.980	6.200	5.050	6,291
2022-07-01	6.420	6.680	6.380	6.380	5.196	2,844
2022-06-30	6.100	6.700	5.920	6.280	5.115	41,904
2022-06-29	6.780	6.800	6.620	6.620	5.392	3,431
2022-06-28	6.780	6.780	6.780	6.780	5.522	220
2022-06-27	6.780	6.800	6.640	6.640	5.408	2,913
2022-06-24	6.800	6.800	6.800	6.800	5.539	500
2022-06-23	6.780	6.780	6.780	6.780	5.522	1,759
2022-06-22	6.780	6.940	6.780	6.780	5.522	1,668
2022-06-21	6.860	7.020	6.820	6.820	5.555	1,437
2022-06-20	6.920	7.000	6.920	6.960	5.669	1,722
2022-06-17	6.940	6.940	6.780	6.780	5.522	804
2022-06-16	6.660	7.060	6.660	6.900	5.620	6,914
2022-06-15	7.020	7.020	6.580	6.580	5.359	1,693
2022-06-14	6.600	6.780	6.520	6.780	5.522	526
2022-06-13	7.040	7.060	6.900	6.900	5.620	4,598
2022-06-10	7.020	7.100	6.980	7.060	5.750	26,820
2022-06-09	7.220	7.260	7.120	7.120	5.799	12,148
2022-06-08	7.280	7.300	7.140	7.300	5.946	5,671
2022-06-07	7.100	7.200	7.100	7.200	5.864	2,200
2022-06-06	7.100	7.200	7.100	7.200	5.864	1,815
2022-06-03	7.100	7.120	7.000	7.120	5.799	700
2022-06-02	7.180	7.180	7.180	7.180	5.848	0
2022-06-01	7.000	7.260	6.860	7.160	5.832	5,333
2022-05-31	6.980	7.000	6.960	6.960	5.669	5,000
2022-05-30	7.200	7.200	6.960	7.040	5.734	1,125
2022-05-27	7.000	7.100	6.960	7.000	5.701	3,769
2022-05-26	6.960	6.960	6.900	6.900	5.620	2,000
2022-05-25	7.000	7.000	6.900	6.980	5.685	1,602
2022-05-24	6.740	7.180	6.740	7.100	5.783	6,761
2022-05-23	6.700	6.760	6.700	6.760	5.506	637
2022-05-20	6.760	6.760	6.720	6.720	5.473	26
2022-05-19	6.700	6.760	6.700	6.760	5.506	2
2022-05-18	6.660	6.800	6.660	6.740	5.490	4,661
2022-05-17	6.600	6.600	6.600	6.600	5.376	0
2022-05-16	6.520	6.640	6.520	6.600	5.376	191
2022-05-13	6.640	6.640	6.640	6.640	5.408	0
2022-05-12	6.660	6.660	6.600	6.600	5.376	1,000
2022-05-11	6.500	6.620	6.500	6.620	5.392	892
2022-05-10	6.500	6.660	6.500	6.580	5.359	61
2022-05-09	6.520	6.660	6.500	6.560	5.343	3,521
2022-05-06	6.520	6.680	6.520	6.660	5.424	97
2022-05-05	6.600	6.700	6.500	6.540	5.327	12,693
2022-05-04	6.500	6.600	6.500	6.560	5.343	8,254
2022-05-03	6.500	6.500	6.420	6.420	5.229	2,816

← NewerPage 19 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.