Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	6.800	6.800	6.500	6.580	5.359	9,570
2022-04-29	6.800	7.000	6.800	6.820	5.555	5,513
2022-04-28	6.900	6.980	6.900	6.980	5.685	106
2022-04-27	7.080	7.080	7.020	7.020	5.718	369
2022-04-26	6.980	7.080	6.900	7.020	5.718	1,341
2022-04-25	7.200	7.200	6.900	7.080	5.767	6,463
2022-04-22	6.920	7.100	6.900	7.100	5.783	26,177
2022-04-21	6.820	7.020	6.820	7.020	5.718	1,848
2022-04-20	6.880	7.220	6.820	6.920	5.636	18,631
2022-04-19	7.080	7.080	6.860	6.880	5.604	5,994
2022-04-14	6.860	6.980	6.860	6.980	5.685	738
2022-04-13	6.880	6.880	6.880	6.880	5.604	0
2022-04-12	6.860	6.880	6.860	6.880	5.604	2,954
2022-04-11	6.860	6.880	6.860	6.880	5.604	1,400
2022-04-08	6.880	6.880	6.880	6.880	5.604	1
2022-04-07	6.880	6.960	6.880	6.960	5.669	1,694
2022-04-06	7.000	7.000	7.000	7.000	5.701	1
2022-04-05	6.980	6.980	6.980	6.980	5.685	0
2022-04-04	6.980	7.000	6.960	6.960	5.669	301
2022-04-01	7.080	7.080	6.880	6.960	5.669	2,096
2022-03-31	6.880	6.940	6.880	6.940	5.653	100
2022-03-30	6.860	6.880	6.860	6.860	5.587	10,126
2022-03-29	6.880	6.880	6.820	6.820	5.555	1,550
2022-03-28	6.620	6.760	6.620	6.760	5.506	180
2022-03-25	6.620	6.720	6.600	6.720	5.473	1,839
2022-03-24	6.720	6.820	6.720	6.820	5.555	300
2022-03-23	6.800	6.840	6.800	6.840	5.571	2,300
2022-03-22	6.880	6.880	6.840	6.840	5.571	1,221
2022-03-21	6.960	7.000	6.960	7.000	5.701	300
2022-03-18	6.780	6.880	6.780	6.880	5.604	49
2022-03-17	6.760	7.000	6.760	6.800	5.539	205
2022-03-16	7.000	7.180	6.880	6.880	5.604	2,000
2022-03-15	7.200	7.200	6.740	6.960	5.669	3,426
2022-03-14	7.180	7.180	6.980	7.160	5.832	593
2022-03-11	7.140	7.140	7.140	7.140	5.815	0
2022-03-10	7.120	7.120	7.060	7.060	5.750	32,632
2022-03-09	6.600	7.160	6.600	7.100	5.783	15,918
2022-03-07	6.220	6.900	6.220	6.900	5.620	6,073
2022-03-04	6.780	6.900	6.600	6.900	5.620	2,514
2022-03-03	6.860	6.980	6.780	6.980	5.685	289
2022-03-02	6.960	6.980	6.820	6.980	5.685	1,860
2022-03-01	7.380	7.380	6.820	6.940	5.653	2,338
2022-02-28	7.120	7.140	7.080	7.080	5.767	808
2022-02-25	7.320	7.400	7.260	7.260	5.913	9,520
2022-02-24	7.100	7.360	7.100	7.300	5.946	7,247
2022-02-23	7.180	7.400	7.100	7.340	5.978	10,057
2022-02-22	6.720	7.280	6.720	7.280	5.929	5,913
2022-02-21	7.300	7.380	6.800	7.380	6.011	8,117
2022-02-18	7.320	7.360	7.300	7.360	5.995	6,383
2022-02-17	7.320	7.320	7.320	7.320	5.962	128
2022-02-16	7.300	7.360	7.280	7.320	5.962	4,740
2022-02-15	7.360	7.360	7.200	7.340	5.978	682
2022-02-14	7.300	7.360	7.140	7.360	5.995	10,768
2022-02-11	7.260	7.340	7.200	7.340	5.978	4,137
2022-02-10	7.100	7.380	6.860	7.260	5.913	3,578
2022-02-09	7.200	7.400	7.200	7.400	6.027	20,969
2022-02-08	7.140	7.220	7.140	7.220	5.881	1,757
2022-02-07	7.300	7.400	7.000	7.300	5.946	67,450
2022-02-04	6.500	6.900	6.300	6.840	5.571	11,047
2022-02-03	6.500	6.700	6.300	6.700	5.457	5,133

← NewerPage 20 of 22 · 1,278 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.