Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	10.550	10.650	10.350	10.550	9.806	1,324
2025-08-12	10.550	10.650	10.250	10.250	9.527	988
2025-08-11	10.250	10.550	10.250	10.550	9.806	12
2025-08-08	10.350	10.650	10.250	10.400	9.667	927
2025-08-07	10.250	10.550	10.250	10.550	9.806	2,118
2025-08-06	10.300	10.450	10.300	10.450	9.713	61
2025-08-05	10.500	10.500	10.200	10.400	9.667	1,902
2025-08-04	10.650	10.650	10.400	10.400	9.667	1,014
2025-08-01	10.650	10.650	10.300	10.500	9.760	9,833
2025-07-31	10.250	10.300	10.250	10.300	9.574	82
2025-07-30	10.500	10.500	10.350	10.450	9.713	693
2025-07-29	10.300	10.700	10.300	10.700	9.946	3,238
2025-07-28	9.880	10.150	9.880	10.150	9.434	1,850
2025-07-25	10.000	10.150	9.900	10.000	9.295	2,185
2025-07-24	10.550	10.550	9.900	10.050	9.341	3,055
2025-07-23	10.700	10.700	10.500	10.600	9.853	3,091
2025-07-22	10.700	10.700	10.450	10.500	9.760	844
2025-07-21	10.450	10.650	10.350	10.350	9.620	3,568
2025-07-18	10.400	10.400	10.250	10.250	9.527	2,271
2025-07-17	10.000	10.200	10.000	10.100	9.388	723
2025-07-16	10.350	10.400	9.960	10.000	9.295	6,125
2025-07-15	10.350	10.400	10.300	10.300	9.574	6,289
2025-07-14	10.150	10.500	10.050	10.100	9.388	1,357
2025-07-11	10.200	10.200	10.050	10.050	9.341	782
2025-07-10	10.000	10.200	10.000	10.100	9.388	2,614
2025-07-09	9.900	9.960	9.900	9.960	9.258	1
2025-07-08	9.920	9.920	9.920	9.920	9.221	0
2025-07-07	9.840	9.880	9.840	9.880	9.183	47
2025-07-04	9.920	9.920	9.920	9.920	9.221	0
2025-07-03	9.880	9.880	9.880	9.880	9.183	0
2025-07-02	9.840	10.000	9.820	9.820	9.128	207
2025-07-01	10.000	10.000	9.780	9.880	9.183	1,680
2025-06-30	9.960	9.960	9.920	9.920	9.221	616
2025-06-27	10.050	10.050	9.980	9.980	9.276	411
2025-06-26	10.200	10.200	10.000	10.050	9.341	90
2025-06-25	9.960	10.200	9.960	10.200	9.481	987
2025-06-24	9.960	10.000	9.960	10.000	9.295	170
2025-06-23	9.720	9.880	9.720	9.880	9.183	1,834
2025-06-20	9.820	9.820	9.620	9.700	9.016	230
2025-06-19	9.500	9.700	9.500	9.700	9.016	24
2025-06-18	9.780	9.800	9.620	9.760	9.072	79
2025-06-17	9.820	9.820	9.600	9.660	8.979	1,225
2025-06-16	10.050	10.050	9.680	9.800	9.109	1,104
2025-06-13	10.050	10.050	10.050	10.050	9.341	0
2025-06-12	9.940	9.940	9.880	9.880	9.183	10
2025-06-11	9.800	9.880	9.800	9.820	9.128	1,443
2025-06-10	9.940	9.940	9.860	9.860	9.165	684
2025-06-09	10.050	10.050	10.000	10.000	9.295	17
2025-06-06	10.100	10.100	9.900	10.000	9.295	600
2025-06-05	10.000	10.000	10.000	10.000	9.295	0
2025-06-04	10.000	10.200	10.000	10.100	9.388	1,250
2025-06-03	10.000	10.050	9.980	9.980	9.276	1,062
2025-06-02	10.350	10.350	9.940	9.940	9.239	1,599
2025-05-30	10.400	10.400	10.400	10.400	9.667	0
2025-05-29	10.250	10.400	10.250	10.400	9.667	2,730
2025-05-28	10.100	10.150	10.050	10.050	9.341	563
2025-05-27	9.620	9.940	9.500	9.940	9.239	9,931
2025-05-26	9.980	9.980	9.460	9.740	9.053	3,643
2025-05-23	10.450	10.450	9.800	9.920	9.221	2,697
2025-05-22	10.250	10.250	10.250	10.250	9.527	0

← NewerPage 6 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.