Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	6.500	6.680	6.300	6.300	5.131	1,583
2022-02-01	6.760	6.760	6.520	6.700	5.457	385
2022-01-31	6.500	6.580	6.400	6.500	5.294	5,097
2022-01-28	6.500	6.600	6.500	6.600	5.376	1,220
2022-01-27	6.120	6.500	6.120	6.500	5.294	2,096
2022-01-26	6.360	6.360	6.100	6.280	5.115	5,244
2022-01-25	5.820	6.000	5.800	6.000	4.887	4,273
2022-01-24	6.240	6.400	5.520	5.600	4.561	10,394
2022-01-21	6.260	6.380	6.240	6.380	5.196	1,319
2022-01-20	6.200	6.660	6.200	6.300	5.131	21,134
2022-01-19	6.700	6.800	5.900	6.000	4.887	18,652
2022-01-18	6.720	6.760	6.700	6.760	5.506	2,515
2022-01-17	6.720	6.800	6.700	6.800	5.539	5,981
2022-01-14	6.740	6.760	6.740	6.760	5.506	100
2022-01-13	6.700	6.800	6.700	6.800	5.539	1,853
2022-01-12	6.800	6.800	6.800	6.800	5.539	23
2022-01-11	6.700	6.900	6.700	6.900	5.620	1,048
2022-01-10	6.720	6.820	6.500	6.820	5.555	6,352
2022-01-07	6.880	6.960	6.700	6.800	5.539	3,972
2022-01-06	6.920	7.040	6.800	6.980	5.685	4,211
2022-01-05	6.920	7.020	6.840	7.020	5.718	6,001
2022-01-04	6.920	7.060	6.920	6.920	5.636	619
2022-01-03	7.200	7.200	6.980	6.980	5.685	2,296
2021-12-30	7.220	7.220	7.020	7.100	5.783	3,015
2021-12-29	7.180	7.180	7.180	7.180	5.848	25
2021-12-28	7.000	7.120	7.000	7.080	5.767	1,521
2021-12-27	7.280	7.280	7.000	7.080	5.767	2,041
2021-12-23	7.140	7.280	7.080	7.280	5.929	124
2021-12-22	7.200	7.280	7.100	7.160	5.832	6,514
2021-12-21	7.020	7.480	7.000	7.200	5.864	26,230
2021-12-20	7.020	7.180	7.000	7.180	5.848	4,023
2021-12-17	6.880	6.880	6.700	6.780	5.522	479
2021-12-16	7.000	7.000	6.980	6.980	5.685	600
2021-12-15	7.400	7.400	6.960	6.960	5.669	5,927
2021-12-14	7.400	7.400	7.240	7.320	5.962	3,630
2021-12-13	7.340	7.400	7.340	7.340	5.978	805
2021-12-10	7.240	7.400	7.240	7.400	6.027	5,261
2021-12-09	7.260	7.400	7.240	7.400	6.027	2,224
2021-12-08	7.080	7.400	7.080	7.400	6.027	8,636
2021-12-07	7.120	7.260	6.940	7.120	5.799	3,599
2021-12-06	7.200	7.200	6.920	7.000	5.701	1,659
2021-12-03	7.200	7.380	7.200	7.200	5.864	8,538
2021-12-02	7.140	7.260	7.140	7.260	5.913	14,397
2021-12-01	7.180	7.180	6.840	7.180	5.848	3,357
2021-11-30	7.200	7.340	7.100	7.340	5.978	7,761
2021-11-29	7.100	7.160	7.100	7.100	5.783	2,284
2021-11-26	7.100	7.300	7.100	7.180	5.848	5,706
2021-11-25	7.100	7.300	7.100	7.300	5.946	2,050
2021-11-24	7.200	7.200	7.100	7.100	5.783	3,331
2021-11-23	7.100	7.400	6.920	7.240	5.897	15,339
2021-11-22	6.500	7.180	6.280	7.100	5.783	33,507
2021-11-19	6.900	6.920	6.560	6.560	5.343	3,114
2021-11-18	7.260	7.260	6.900	6.900	5.620	2,027
2021-11-17	7.020	7.360	7.020	7.360	5.995	80
2021-11-16	7.020	7.020	7.000	7.000	5.701	17
2021-11-15	7.400	7.400	6.840	7.000	5.701	6,464
2021-11-12	6.920	6.920	6.860	6.860	5.587	205
2021-11-11	6.960	7.000	6.800	6.940	5.653	3,484
2021-11-10	7.220	7.280	6.700	7.060	5.750	10,162
2021-11-09	7.200	7.380	7.140	7.220	5.881	11,707

← NewerPage 21 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.