Bastei Lübbe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	10.000	10.000	9.850	9.850	9.155	137
2024-11-21	9.800	9.900	9.750	9.800	9.109	4,610
2024-11-20	9.800	9.800	9.800	9.800	9.109	0
2024-11-19	9.850	9.850	9.650	9.800	9.109	751
2024-11-18	9.400	9.800	9.400	9.800	9.109	2,963
2024-11-15	9.700	9.700	9.500	9.500	8.830	2,220
2024-11-14	9.600	9.600	9.600	9.600	8.923	0
2024-11-13	9.700	9.700	9.500	9.600	8.923	1,842
2024-11-12	9.600	9.750	9.500	9.750	9.063	12,505
2024-11-11	9.700	9.750	9.700	9.700	9.016	565
2024-11-08	9.500	9.600	9.500	9.600	8.923	2,100
2024-11-07	9.650	9.650	9.500	9.650	8.970	2,891
2024-11-06	9.100	9.700	9.100	9.500	8.830	14,507
2024-11-05	9.050	9.050	9.050	9.050	8.412	135
2024-11-04	8.850	9.300	8.850	9.300	8.644	1,933
2024-11-01	9.300	9.300	9.050	9.250	8.598	13,201
2024-10-31	8.800	8.800	8.800	8.800	8.180	0
2024-10-30	8.750	8.750	8.750	8.750	8.133	0
2024-10-29	8.800	8.850	8.700	8.850	8.226	1,625
2024-10-28	8.750	8.800	8.750	8.800	8.180	184
2024-10-25	8.600	8.850	8.600	8.850	8.226	1,239
2024-10-24	8.700	8.700	8.700	8.700	8.087	142
2024-10-23	8.700	8.700	8.500	8.600	7.994	1,735
2024-10-22	9.000	9.000	8.750	8.850	8.226	5,420
2024-10-21	9.050	9.150	9.000	9.150	8.505	4,899
2024-10-18	9.200	9.250	9.100	9.250	8.598	161
2024-10-17	9.100	9.300	9.000	9.300	8.644	6,567
2024-10-16	8.450	9.400	8.450	9.400	8.737	27,775
2024-10-15	8.500	8.500	8.250	8.450	7.854	1,523
2024-10-14	9.100	9.100	8.400	8.800	8.180	8,858
2024-10-11	9.300	9.300	9.050	9.050	8.412	467
2024-10-10	9.100	9.100	9.050	9.050	8.412	3,136
2024-10-09	9.100	9.100	9.100	9.100	8.458	10,590
2024-10-08	9.100	9.300	9.100	9.150	8.505	8,632
2024-10-07	8.900	9.200	8.850	9.150	8.505	4,208
2024-10-04	8.500	9.200	8.500	9.150	8.505	4,284
2024-10-03	8.300	8.450	8.300	8.450	7.854	1,605
2024-10-02	9.150	9.150	8.400	8.700	8.087	6,721
2024-10-01	9.500	9.700	9.200	9.200	8.551	3,027
2024-09-30	9.350	9.450	9.300	9.450	8.784	1,286
2024-09-27	9.650	9.650	9.450	9.650	8.970	178
2024-09-26	9.650	9.650	9.500	9.650	8.970	29
2024-09-25	9.600	9.700	9.500	9.700	9.016	1,648
2024-09-24	9.500	9.800	9.500	9.800	9.109	447
2024-09-23	9.550	9.550	9.500	9.550	8.877	154
2024-09-20	9.700	9.700	9.550	9.650	8.970	66
2024-09-19	9.600	9.700	9.500	9.700	9.016	283
2024-09-18	9.700	9.750	9.500	9.750	9.063	313
2024-09-17	9.500	9.500	9.500	9.500	8.830	8
2024-09-16	9.850	9.900	9.400	9.400	8.737	9,169
2024-09-13	9.900	9.900	9.800	9.800	9.109	306
2024-09-12	9.800	10.000	9.750	9.800	9.109	8,965
2024-09-11	9.750	10.200	9.750	9.900	8.923	4,570
2024-09-10	9.650	9.850	9.650	9.800	8.833	3,312
2024-09-09	9.700	9.950	9.550	9.650	8.698	3,045
2024-09-06	9.650	9.650	9.300	9.600	8.653	1,162
2024-09-05	9.500	9.500	9.500	9.500	8.563	542
2024-09-04	9.750	9.800	9.500	9.700	8.743	1,253
2024-09-03	10.400	10.400	9.700	9.850	8.878	5,662
2024-09-02	9.850	10.400	9.800	10.300	9.284	37,869

← NewerPage 9 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.