Bastei Lübbe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9.000 | 9.100 | 8.940 | 9.100 | 8.769 | 2,677 |
| 2025-11-10 | 9.240 | 9.340 | 8.860 | 9.020 | 8.692 | 1,894 |
| 2025-11-07 | 9.680 | 9.680 | 9.500 | 9.500 | 9.155 | 1,922 |
| 2025-11-06 | 9.100 | 9.780 | 9.100 | 9.560 | 9.213 | 20,649 |
| 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 |
← NewerPage 5 of 5 · 253 trading days
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.