Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	9.950	10.000	9.900	9.950	9.248	2,961
2025-02-20	9.700	9.800	9.700	9.800	9.109	1,640
2025-02-19	9.750	9.750	9.350	9.550	8.877	3,266
2025-02-18	9.900	10.000	9.900	9.900	9.202	9,318
2025-02-17	9.900	9.900	9.700	9.850	9.155	625
2025-02-14	9.850	9.850	9.700	9.700	9.016	1,060
2025-02-13	9.800	9.900	9.650	9.650	8.970	5,100
2025-02-12	9.800	9.850	9.700	9.850	9.155	912
2025-02-11	9.800	10.000	9.700	10.000	9.295	2,042
2025-02-10	9.400	9.950	9.400	9.950	9.248	1,117
2025-02-07	9.850	9.900	9.300	9.650	8.970	8,229
2025-02-06	9.650	9.900	9.600	9.900	9.202	1,093
2025-02-05	9.650	9.700	9.600	9.700	9.016	735
2025-02-04	9.500	9.750	9.500	9.600	8.923	428
2025-02-03	9.650	9.650	9.150	9.450	8.784	2,447
2025-01-31	10.100	10.100	9.650	9.650	8.970	3,610
2025-01-30	9.300	9.550	9.300	9.550	8.877	64
2025-01-29	9.350	9.350	9.300	9.300	8.644	300
2025-01-28	8.850	9.250	8.850	9.250	8.598	3,409
2025-01-27	9.100	9.100	8.850	9.000	8.365	1,572
2025-01-24	9.150	9.300	9.150	9.300	8.644	728
2025-01-23	9.500	9.500	9.250	9.300	8.644	1,131
2025-01-22	9.650	9.650	9.050	9.500	8.830	11,596
2025-01-21	9.600	9.650	9.500	9.650	8.970	538
2025-01-20	9.600	9.600	9.450	9.600	8.923	4,742
2025-01-17	9.550	9.650	9.550	9.650	8.970	498
2025-01-16	9.550	9.550	9.550	9.550	8.877	0
2025-01-15	9.600	9.600	9.500	9.600	8.923	2,092
2025-01-14	9.700	9.700	9.700	9.700	9.016	521
2025-01-13	9.700	9.700	9.650	9.650	8.970	2,516
2025-01-10	9.700	9.750	9.600	9.600	8.923	804
2025-01-09	9.600	9.600	9.500	9.600	8.923	13,930
2025-01-08	9.700	9.700	9.550	9.550	8.877	2,600
2025-01-07	9.500	9.700	9.500	9.650	8.970	826
2025-01-06	9.750	9.900	9.500	9.600	8.923	9,556
2025-01-03	9.550	9.750	9.550	9.700	9.016	1,480
2025-01-02	9.350	9.800	9.350	9.450	8.784	5,655
2024-12-30	9.300	9.500	9.200	9.200	8.551	2,966
2024-12-27	9.200	9.200	9.150	9.150	8.505	1,734
2024-12-23	9.550	9.550	9.100	9.150	8.505	11,302
2024-12-20	10.200	10.200	9.350	9.500	8.830	15,855
2024-12-19	9.900	10.300	9.900	10.200	9.481	2,099
2024-12-18	10.200	10.200	10.100	10.200	9.481	13,959
2024-12-17	10.200	10.300	10.200	10.300	9.574	4,409
2024-12-16	10.300	10.300	10.100	10.200	9.481	584
2024-12-13	10.200	10.200	10.200	10.200	9.481	1,274
2024-12-12	10.200	10.200	10.200	10.200	9.481	1,331
2024-12-11	10.200	10.300	10.200	10.300	9.574	192
2024-12-10	10.300	10.300	10.200	10.300	9.574	6,042
2024-12-09	10.200	10.500	10.200	10.400	9.667	1,687
2024-12-06	10.400	10.500	10.200	10.500	9.760	4,511
2024-12-05	9.800	10.400	9.800	10.400	9.667	11,167
2024-12-04	10.000	10.000	9.750	9.850	9.155	3,056
2024-12-03	9.900	10.000	9.850	9.900	9.202	5,166
2024-12-02	9.900	10.100	9.850	9.900	9.202	6,330
2024-11-29	9.750	10.000	9.750	10.000	9.295	1,724
2024-11-28	10.000	10.000	9.800	9.800	9.109	165
2024-11-27	9.900	9.900	9.800	9.800	9.109	2,386
2024-11-26	9.750	9.800	9.700	9.800	9.109	2,678
2024-11-25	10.000	10.000	9.800	9.800	9.109	3,200

← NewerPage 8 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.