Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	6.700	6.880	6.500	6.860	6.611	2,881
2026-04-30	6.680	6.680	6.520	6.520	6.283	101
2026-04-29	6.660	6.680	6.660	6.680	6.437	14
2026-04-28	6.680	6.720	6.680	6.700	6.457	1,406
2026-04-27	6.580	6.680	6.580	6.680	6.437	327
2026-04-24	6.700	6.740	6.500	6.740	6.495	416
2026-04-23	6.720	6.740	6.500	6.640	6.399	2,822
2026-04-22	6.540	6.760	6.500	6.660	6.418	3,142
2026-04-21	6.480	6.620	6.480	6.540	6.302	1,029
2026-04-20	6.600	6.600	6.460	6.460	6.225	3,917
2026-04-17	6.800	6.800	6.740	6.740	6.495	767
2026-04-16	7.000	7.000	6.900	6.900	6.649	1
2026-04-15	6.800	7.080	6.660	6.980	6.726	7,764
2026-04-14	6.700	6.700	6.680	6.680	6.437	270
2026-04-13	6.700	6.700	6.400	6.620	6.379	1,041
2026-04-10	6.380	6.680	6.060	6.520	6.283	12,553
2026-04-09	6.400	6.480	6.400	6.480	6.245	2,191
2026-04-08	6.460	6.460	6.380	6.420	6.187	1,981
2026-04-07	6.320	6.480	6.280	6.440	6.206	3,615
2026-04-02	6.340	6.340	6.280	6.340	6.110	9,165
2026-04-01	6.440	6.480	6.320	6.320	6.090	3,690
2026-03-31	6.420	6.520	6.300	6.440	6.206	1,816
2026-03-30	6.620	6.620	6.300	6.320	6.090	11,749
2026-03-27	6.800	6.800	6.640	6.680	6.437	20
2026-03-26	6.700	6.860	6.700	6.780	6.534	1,251
2026-03-25	6.480	6.860	6.480	6.760	6.514	542
2026-03-24	6.720	6.720	6.580	6.580	6.341	799
2026-03-23	6.760	6.760	6.420	6.420	6.187	1,490
2026-03-20	6.760	6.760	6.620	6.620	6.379	10
2026-03-19	6.440	6.760	6.440	6.680	6.437	1,118
2026-03-18	6.700	6.700	6.700	6.700	6.457	0
2026-03-17	6.780	6.820	6.760	6.800	6.553	296
2026-03-16	6.780	6.780	6.240	6.360	6.129	4,475
2026-03-13	6.680	6.680	6.540	6.540	6.302	150
2026-03-12	6.500	6.540	6.420	6.540	6.302	8,557
2026-03-11	6.700	6.800	6.480	6.480	6.245	5,077
2026-03-10	6.680	6.800	6.520	6.720	6.476	2,123
2026-03-09	6.980	6.980	6.700	6.780	6.534	360
2026-03-06	6.700	6.860	6.480	6.840	6.592	5,653
2026-03-05	6.900	6.900	6.660	6.660	6.418	2,239
2026-03-04	6.840	6.880	6.800	6.880	6.630	5,868
2026-03-03	6.880	6.880	6.880	6.880	6.630	0
2026-03-02	7.000	7.000	6.800	6.940	6.688	188
2026-02-27	6.980	7.040	6.880	6.940	6.688	617
2026-02-26	6.820	6.960	6.820	6.960	6.707	66
2026-02-25	6.900	6.960	6.800	6.900	6.649	1,260
2026-02-24	6.820	6.940	6.820	6.940	6.688	273
2026-02-23	7.060	7.080	6.820	6.820	6.572	1,765
2026-02-20	7.000	7.060	6.960	6.960	6.707	1,169
2026-02-19	7.000	7.000	6.800	6.940	6.688	3,338
2026-02-18	6.900	7.060	6.900	7.060	6.804	1,625
2026-02-17	7.100	7.100	7.000	7.000	6.746	2,247
2026-02-16	7.080	7.200	7.000	7.200	6.938	5,774
2026-02-13	7.000	7.060	6.700	7.060	6.804	2,074
2026-02-12	7.100	7.100	6.640	6.800	6.553	6,539
2026-02-11	6.960	7.200	6.960	7.200	6.938	124
2026-02-10	6.980	7.040	6.960	6.960	6.707	2,276
2026-02-09	7.520	7.520	6.960	7.240	6.977	4,293
2026-02-06	7.600	7.600	7.460	7.460	7.189	3,489
2026-02-05	7.680	7.780	7.560	7.740	7.459	1,349

← NewerPage 3 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.