Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	9.100	9.200	9.000	9.200	8.866	182
2025-11-04	8.720	9.300	8.720	9.300	8.962	12,822
2025-11-03	8.980	8.980	8.620	8.780	8.461	1,494
2025-10-31	8.760	8.760	8.760	8.760	8.442	0
2025-10-30	8.900	8.980	8.720	8.740	8.422	1,922
2025-10-29	8.840	8.840	8.840	8.840	8.519	0
2025-10-28	8.880	8.880	8.800	8.840	8.519	117
2025-10-27	8.980	8.980	8.800	8.960	8.634	1,126
2025-10-24	8.860	8.900	8.820	8.900	8.577	306
2025-10-23	8.960	8.960	8.800	8.880	8.557	193
2025-10-22	8.740	8.760	8.620	8.680	8.365	1,942
2025-10-21	8.640	8.860	8.620	8.800	8.480	6,415
2025-10-20	8.700	8.820	8.700	8.820	8.500	652
2025-10-17	8.860	8.860	8.860	8.860	8.538	0
2025-10-16	9.200	9.200	9.060	9.100	8.769	440
2025-10-15	9.600	9.600	9.100	9.100	8.769	1,339
2025-10-14	9.100	9.420	9.100	9.280	8.943	897
2025-10-13	8.900	9.520	8.900	9.280	8.943	4,163
2025-10-10	8.940	9.060	8.900	9.000	8.673	1,037
2025-10-09	9.080	9.080	8.900	9.060	8.731	1,252
2025-10-08	9.000	9.080	9.000	9.080	8.750	1
2025-10-07	9.200	9.200	9.000	9.140	8.808	3,031
2025-10-06	8.800	9.040	8.600	9.040	8.712	5,328
2025-10-03	8.800	8.900	8.620	8.820	8.500	2,562
2025-10-02	8.560	8.900	8.560	8.900	8.577	241
2025-10-01	8.900	9.160	8.860	8.860	8.538	3,065
2025-09-30	9.300	9.300	9.000	9.180	8.846	3,742
2025-09-29	9.240	9.440	9.240	9.440	9.097	304
2025-09-26	9.700	9.700	9.500	9.500	9.155	190
2025-09-25	9.420	9.420	9.420	9.420	9.078	0
2025-09-24	9.580	9.580	9.240	9.380	9.039	232
2025-09-23	9.360	9.540	9.160	9.360	9.020	7,737
2025-09-22	9.700	9.720	9.400	9.400	9.058	2,636
2025-09-19	9.700	9.760	9.620	9.760	9.405	164
2025-09-18	10.050	10.050	9.800	9.800	9.444	4,069
2025-09-17	10.350	10.350	10.100	10.150	9.434	777
2025-09-16	10.200	10.300	9.980	10.300	9.574	3,242
2025-09-15	9.960	10.200	9.960	10.200	9.481	2,623
2025-09-12	10.100	10.200	9.960	10.000	9.295	2,592
2025-09-11	10.050	10.050	10.000	10.050	9.341	419
2025-09-10	9.960	10.100	9.960	10.050	9.341	728
2025-09-09	10.050	10.200	10.050	10.050	9.341	2,554
2025-09-08	10.000	10.150	9.900	10.050	9.341	3,416
2025-09-05	10.000	10.050	9.820	9.820	9.128	1,333
2025-09-04	9.740	10.100	9.720	9.740	9.053	1,028
2025-09-03	9.600	9.980	9.600	9.980	9.276	1,093
2025-09-02	9.980	9.980	9.860	9.860	9.165	1,327
2025-09-01	10.000	10.150	9.840	10.150	9.434	1,332
2025-08-29	9.780	10.000	9.720	10.000	9.295	6,455
2025-08-28	9.720	10.000	9.720	9.880	9.183	740
2025-08-27	9.720	9.940	9.640	9.940	9.239	1,574
2025-08-26	9.800	9.960	9.760	9.820	9.128	9,248
2025-08-25	10.000	10.000	9.720	9.800	9.109	5,680
2025-08-22	10.000	10.000	9.820	9.960	9.258	1,259
2025-08-21	9.820	9.960	9.820	9.960	9.258	59
2025-08-20	9.800	10.000	9.800	9.880	9.183	1,394
2025-08-19	9.800	9.840	9.640	9.800	9.109	2,980
2025-08-18	9.600	9.980	9.600	9.820	9.128	28,432
2025-08-15	10.250	10.250	10.100	10.200	9.481	988
2025-08-14	10.300	10.550	10.100	10.250	9.527	4,501

← NewerPage 5 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.