Bastei Lübbe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.700 | 7.760 | 7.560 | 7.560 | 7.285 | 2,278 |
| 2026-02-03 | 7.880 | 7.880 | 7.720 | 7.800 | 7.517 | 1,109 |
| 2026-02-02 | 8.020 | 8.020 | 7.720 | 7.820 | 7.536 | 5,237 |
| 2026-01-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.652 | 601 |
| 2026-01-29 | 8.060 | 8.060 | 7.840 | 8.000 | 7.709 | 1,732 |
| 2026-01-28 | 8.000 | 8.000 | 7.900 | 7.960 | 7.671 | 119 |
| 2026-01-27 | 8.200 | 8.200 | 8.040 | 8.160 | 7.864 | 3,780 |
| 2026-01-26 | 8.120 | 8.200 | 8.080 | 8.160 | 7.864 | 40 |
| 2026-01-23 | 8.480 | 8.500 | 8.120 | 8.320 | 8.018 | 4,881 |
| 2026-01-22 | 8.120 | 8.320 | 8.000 | 8.140 | 7.844 | 83 |
| 2026-01-21 | 8.040 | 8.040 | 8.020 | 8.020 | 7.729 | 95 |
| 2026-01-20 | 8.120 | 8.120 | 8.080 | 8.080 | 7.786 | 9 |
| 2026-01-19 | 8.020 | 8.120 | 8.020 | 8.120 | 7.825 | 1,500 |
| 2026-01-16 | 7.800 | 8.100 | 7.800 | 8.100 | 7.806 | 2,565 |
| 2026-01-15 | 8.080 | 8.080 | 7.820 | 8.020 | 7.729 | 1,092 |
| 2026-01-14 | 7.880 | 7.880 | 7.740 | 7.860 | 7.574 | 505 |
| 2026-01-13 | 8.080 | 8.080 | 7.760 | 7.760 | 7.478 | 1,170 |
| 2026-01-12 | 8.000 | 8.000 | 7.740 | 7.940 | 7.652 | 4,881 |
| 2026-01-09 | 8.240 | 8.260 | 8.160 | 8.260 | 7.960 | 251 |
| 2026-01-08 | 8.100 | 8.100 | 8.100 | 8.100 | 7.806 | 0 |
| 2026-01-07 | 8.240 | 8.380 | 8.180 | 8.380 | 8.076 | 2,893 |
| 2026-01-06 | 8.000 | 8.180 | 7.820 | 8.100 | 7.806 | 2,360 |
| 2026-01-05 | 8.100 | 8.100 | 8.100 | 8.100 | 7.806 | 2,010 |
| 2026-01-02 | 8.300 | 8.300 | 8.060 | 8.200 | 7.902 | 172 |
| 2025-12-30 | 8.460 | 8.460 | 8.080 | 8.360 | 8.056 | 2,375 |
| 2025-12-29 | 8.600 | 8.700 | 8.420 | 8.520 | 8.210 | 444 |
| 2025-12-23 | 8.780 | 8.780 | 8.660 | 8.660 | 8.345 | 12 |
| 2025-12-22 | 8.500 | 8.780 | 8.500 | 8.660 | 8.345 | 1,882 |
| 2025-12-19 | 8.760 | 8.760 | 8.520 | 8.600 | 8.288 | 335 |
| 2025-12-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.288 | 0 |
| 2025-12-17 | 8.620 | 8.620 | 8.480 | 8.560 | 8.249 | 76 |
| 2025-12-16 | 8.800 | 8.800 | 8.620 | 8.620 | 8.307 | 100 |
| 2025-12-15 | 8.760 | 8.760 | 8.640 | 8.640 | 8.326 | 149 |
| 2025-12-12 | 8.680 | 8.800 | 8.620 | 8.640 | 8.326 | 2,198 |
| 2025-12-11 | 8.440 | 8.540 | 8.380 | 8.540 | 8.230 | 1,534 |
| 2025-12-10 | 8.680 | 8.700 | 8.540 | 8.540 | 8.230 | 1,400 |
| 2025-12-09 | 8.820 | 9.000 | 8.820 | 8.980 | 8.654 | 2,494 |
| 2025-12-08 | 8.480 | 8.900 | 8.280 | 8.460 | 8.153 | 6,653 |
| 2025-12-05 | 8.240 | 8.240 | 7.800 | 8.080 | 7.786 | 6,530 |
| 2025-12-04 | 8.560 | 8.560 | 8.260 | 8.300 | 7.998 | 1,880 |
| 2025-12-03 | 8.740 | 8.740 | 8.560 | 8.580 | 8.268 | 668 |
| 2025-12-02 | 8.680 | 8.680 | 8.580 | 8.580 | 8.268 | 1,363 |
| 2025-12-01 | 8.780 | 8.780 | 8.580 | 8.580 | 8.268 | 2,254 |
| 2025-11-28 | 8.720 | 8.800 | 8.720 | 8.720 | 8.403 | 2,516 |
| 2025-11-27 | 8.700 | 8.860 | 8.700 | 8.800 | 8.480 | 1,839 |
| 2025-11-26 | 8.820 | 8.820 | 8.820 | 8.820 | 8.500 | 0 |
| 2025-11-25 | 8.900 | 8.900 | 8.660 | 8.660 | 8.345 | 318 |
| 2025-11-24 | 8.880 | 8.880 | 8.660 | 8.740 | 8.422 | 1,334 |
| 2025-11-21 | 8.680 | 8.740 | 8.600 | 8.740 | 8.422 | 1,921 |
| 2025-11-20 | 8.700 | 8.700 | 8.600 | 8.660 | 8.345 | 1,753 |
| 2025-11-19 | 8.880 | 8.880 | 8.820 | 8.860 | 8.538 | 573 |
| 2025-11-18 | 8.920 | 8.960 | 8.760 | 8.900 | 8.577 | 1,433 |
| 2025-11-17 | 9.280 | 9.280 | 8.680 | 8.900 | 8.577 | 7,292 |
| 2025-11-14 | 8.880 | 9.020 | 8.860 | 9.020 | 8.692 | 325 |
| 2025-11-13 | 8.900 | 9.080 | 8.900 | 9.000 | 8.673 | 2,508 |
| 2025-11-12 | 8.880 | 8.920 | 8.840 | 8.900 | 8.577 | 1,231 |
| 2025-11-11 | 9.000 | 9.100 | 8.940 | 9.100 | 8.769 | 2,677 |
| 2025-11-10 | 9.240 | 9.340 | 8.860 | 9.020 | 8.692 | 1,894 |
| 2025-11-07 | 9.680 | 9.680 | 9.500 | 9.500 | 9.155 | 1,922 |
| 2025-11-06 | 9.100 | 9.780 | 9.100 | 9.560 | 9.213 | 20,649 |
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.