Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.500	6.760	6.420	6.680	6.437	1,651
2026-07-24	6.520	6.640	6.500	6.500	6.264	2,710
2026-07-23	6.700	6.780	6.500	6.680	6.437	658
2026-07-22	6.480	6.500	6.480	6.480	6.245	103
2026-07-21	6.620	6.620	6.400	6.400	6.167	96
2026-07-20	6.300	6.500	6.260	6.500	6.264	2,301
2026-07-17	6.740	6.740	6.300	6.320	6.090	26,681
2026-07-16	6.740	6.800	6.600	6.760	6.514	787
2026-07-15	7.140	7.140	6.920	6.920	6.669	1,184
2026-07-14	6.980	7.020	6.900	6.940	6.688	9,264
2026-07-13	7.140	7.200	6.980	6.980	6.726	2,024
2026-07-10	6.980	7.080	6.980	7.080	6.823	1,358
2026-07-09	6.920	7.000	6.900	6.980	6.726	3,817
2026-07-08	6.980	7.200	6.960	6.960	6.707	1,187
2026-07-07	7.300	7.300	7.020	7.120	6.861	1,222
2026-07-06	6.900	7.180	6.900	7.060	6.804	1,885
2026-07-03	7.080	7.080	7.000	7.000	6.746	11
2026-07-02	7.260	7.260	7.060	7.060	6.804	20
2026-07-01	7.300	7.300	7.160	7.160	6.900	127
2026-06-30	6.940	7.260	6.940	7.160	6.900	719
2026-06-29	7.200	7.200	7.100	7.100	6.842	55
2026-06-26	7.180	7.180	7.180	7.180	6.919	86
2026-06-25	7.200	7.200	6.940	6.940	6.688	12
2026-06-24	7.040	7.140	7.040	7.040	6.784	46
2026-06-23	7.160	7.200	7.040	7.040	6.784	2,026
2026-06-22	7.080	7.080	7.080	7.080	6.823	75
2026-06-19	7.260	7.260	7.100	7.100	6.842	122
2026-06-18	7.300	7.300	7.120	7.200	6.938	1,315
2026-06-17	7.120	7.280	7.080	7.180	6.919	2,035
2026-06-16	7.000	7.000	7.000	7.000	6.746	109
2026-06-15	7.080	7.080	6.760	6.920	6.669	3,762
2026-06-12	6.840	6.920	6.700	6.920	6.669	4,753
2026-06-11	7.000	7.000	6.700	6.900	6.649	7,555
2026-06-10	6.980	7.120	6.980	7.120	6.861	1,232
2026-06-09	6.980	7.240	6.860	7.060	6.804	7,591
2026-06-08	7.000	7.180	6.900	7.180	6.919	3,313
2026-06-05	7.000	7.060	7.000	7.060	6.804	153
2026-06-04	6.960	7.100	6.960	7.040	6.784	5,004
2026-06-03	6.700	6.980	6.700	6.980	6.726	309
2026-06-02	7.000	7.020	7.000	7.020	6.765	6
2026-06-01	7.160	7.160	6.820	6.860	6.611	3,696
2026-05-29	6.660	6.740	6.600	6.740	6.495	2,412
2026-05-28	6.800	6.960	6.800	6.960	6.707	2,778
2026-05-27	7.000	7.000	6.800	6.960	6.707	1,336
2026-05-26	6.940	6.980	6.940	6.980	6.726	153
2026-05-25	7.040	7.060	7.040	7.060	6.804	116
2026-05-22	6.900	6.960	6.900	6.960	6.707	7
2026-05-21	7.080	7.080	6.660	6.900	6.649	7,028
2026-05-20	6.600	7.080	6.600	7.040	6.784	12,661
2026-05-19	6.660	6.680	6.660	6.680	6.437	7
2026-05-18	6.780	6.800	6.560	6.680	6.437	3,247
2026-05-15	6.700	6.860	6.580	6.860	6.611	92
2026-05-14	6.740	6.740	6.520	6.640	6.399	217
2026-05-13	6.780	6.780	6.600	6.700	6.457	1,235
2026-05-12	6.560	6.680	6.480	6.680	6.437	5,841
2026-05-11	6.560	6.740	6.560	6.720	6.476	127
2026-05-08	6.700	6.720	6.700	6.720	6.476	688
2026-05-07	6.780	6.800	6.580	6.600	6.360	73
2026-05-06	6.600	6.820	6.600	6.760	6.514	2,012
2026-05-05	6.840	6.840	6.580	6.760	6.514	251

← NewerPage 2 of 5 · 253 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.