Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	10.300	10.300	10.150	10.300	9.574	1,307
2025-05-20	10.850	10.850	10.400	10.400	9.667	4,185
2025-05-19	10.500	10.750	10.500	10.750	9.992	53
2025-05-16	10.550	10.550	10.200	10.450	9.713	7,156
2025-05-15	10.950	10.950	10.700	10.700	9.946	1,900
2025-05-14	10.850	10.950	10.850	10.900	10.131	696
2025-05-13	10.900	10.900	10.850	10.850	10.085	2
2025-05-12	10.800	11.000	10.800	10.900	10.131	520
2025-05-09	10.800	10.800	10.600	10.700	9.946	1,443
2025-05-08	10.900	10.900	10.800	10.850	10.085	1,178
2025-05-07	11.150	11.150	10.800	10.900	10.131	1,466
2025-05-06	11.150	11.150	10.900	10.950	10.178	1,401
2025-05-05	11.050	11.350	11.050	11.350	10.550	1
2025-05-02	11.250	11.400	11.200	11.300	10.503	2,990
2025-04-30	11.200	11.450	11.200	11.450	10.643	13
2025-04-29	11.250	11.300	11.150	11.300	10.503	288
2025-04-28	11.050	11.300	10.950	11.300	10.503	801
2025-04-25	11.400	11.400	10.650	11.250	10.457	6,561
2025-04-24	11.350	11.600	11.200	11.400	10.596	2,397
2025-04-23	11.250	11.400	10.900	11.100	10.317	9,910
2025-04-22	10.950	11.000	10.900	10.950	10.178	3,810
2025-04-17	11.050	11.100	10.800	10.900	10.131	6,580
2025-04-16	11.000	11.150	10.850	10.850	10.085	2,434
2025-04-15	11.150	11.200	10.950	10.950	10.178	4,335
2025-04-14	11.000	11.150	11.000	11.000	10.224	2,338
2025-04-11	10.850	11.050	10.800	11.050	10.271	6,693
2025-04-10	11.200	11.200	10.850	11.000	10.224	1,340
2025-04-09	10.850	11.000	10.800	11.000	10.224	2,766
2025-04-08	11.050	11.050	10.850	10.850	10.085	303
2025-04-07	11.050	11.100	10.900	10.900	10.131	5,415
2025-04-04	11.000	11.100	11.000	11.000	10.224	1,602
2025-04-03	11.100	11.300	11.000	11.000	10.224	1,092
2025-04-02	11.000	11.100	10.900	11.100	10.317	2,484
2025-04-01	11.300	11.300	11.100	11.200	10.410	3,658
2025-03-31	10.800	11.100	10.800	11.100	10.317	1,429
2025-03-28	11.100	11.200	10.600	10.600	9.853	2,230
2025-03-27	11.100	11.100	11.000	11.000	10.224	1,088
2025-03-26	11.100	11.100	10.900	11.000	10.224	1,430
2025-03-25	11.100	11.100	10.900	11.000	10.224	295
2025-03-24	11.200	11.200	11.100	11.100	10.317	1,959
2025-03-21	10.700	11.100	10.600	11.000	10.224	2,263
2025-03-20	11.100	11.100	11.000	11.000	10.224	30
2025-03-19	11.000	11.200	11.000	11.200	10.410	589
2025-03-18	10.500	11.100	10.500	11.100	10.317	14,863
2025-03-17	10.400	10.500	10.400	10.500	9.760	1,475
2025-03-14	10.400	10.400	10.300	10.300	9.574	781
2025-03-13	10.400	10.400	10.400	10.400	9.667	0
2025-03-12	10.400	10.400	10.400	10.400	9.667	0
2025-03-11	10.000	10.400	10.000	10.400	9.667	1,639
2025-03-10	10.000	10.100	10.000	10.100	9.388	2,465
2025-03-07	10.700	10.700	10.400	10.400	9.667	60
2025-03-06	10.300	10.400	10.300	10.400	9.667	1,030
2025-03-05	10.400	10.400	10.200	10.200	9.481	189
2025-03-04	10.300	10.400	10.300	10.300	9.574	2,418
2025-03-03	10.400	10.600	10.300	10.400	9.667	3,653
2025-02-28	10.300	10.400	10.300	10.400	9.667	125
2025-02-27	10.300	10.400	10.300	10.400	9.667	750
2025-02-26	10.300	10.400	10.200	10.400	9.667	7,090
2025-02-25	10.300	10.400	10.300	10.400	9.667	3,137
2025-02-24	9.950	10.400	9.850	10.400	9.667	16,212

← NewerPage 7 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.