Baader Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.840	6.840	6.660	6.760	6.760	1,486
2026-10-16	6.720	6.840	6.700	6.840	6.840	552
2026-10-15	6.800	6.800	6.660	6.740	6.740	9
2026-10-14	6.760	6.760	6.660	6.660	6.660	402
2026-10-13	6.720	6.820	6.600	6.600	6.600	4,938
2026-10-12	6.720	6.720	6.700	6.720	6.720	1,085
2026-10-09	6.720	6.720	6.600	6.600	6.600	1,085
2026-10-08	6.720	6.720	6.600	6.600	6.600	3,526
2026-10-07	6.820	6.820	6.600	6.720	6.720	137
2026-10-06	6.740	6.740	6.560	6.600	6.600	3,732
2026-10-05	6.640	6.740	6.640	6.640	6.640	670
2026-10-02	6.700	6.860	6.660	6.860	6.860	26,464
2026-10-01	6.800	6.800	6.580	6.580	6.580	116
2026-09-30	6.800	6.800	6.580	6.640	6.640	11,617
2026-09-29	6.640	6.700	6.600	6.640	6.640	2,742
2026-09-28	6.660	6.660	6.600	6.600	6.600	1,883
2026-09-25	6.620	6.640	6.600	6.600	6.600	721
2026-09-24	6.660	6.700	6.600	6.600	6.600	228
2026-09-23	6.660	6.680	6.600	6.640	6.640	550
2026-09-22	6.680	6.680	6.660	6.660	6.660	316
2026-09-21	6.620	6.720	6.620	6.680	6.680	958
2026-09-18	6.680	6.720	6.640	6.720	6.720	149
2026-09-17	6.700	6.760	6.660	6.680	6.680	825
2026-09-16	6.760	6.760	6.620	6.620	6.620	1,219
2026-09-15	6.760	6.760	6.660	6.660	6.660	5,061
2026-09-14	6.620	6.680	6.620	6.680	6.680	4,008
2026-09-11	6.680	6.740	6.660	6.740	6.740	849
2026-09-10	6.680	6.740	6.620	6.620	6.620	3,337
2026-09-09	6.680	6.720	6.660	6.720	6.720	998
2026-09-08	6.660	6.680	6.660	6.680	6.680	461
2026-09-07	6.680	6.740	6.660	6.680	6.680	1,390
2026-09-04	6.660	6.780	6.660	6.660	6.660	5,540
2026-09-03	6.660	6.820	6.660	6.820	6.820	2,169
2026-09-02	6.600	6.700	6.600	6.660	6.660	2,641
2026-09-01	6.660	6.660	6.640	6.640	6.640	2,795
2026-08-31	6.600	6.760	6.600	6.660	6.660	8,828
2026-08-28	6.600	6.700	6.600	6.680	6.680	2,093
2026-08-27	6.600	6.700	6.600	6.700	6.700	210
2026-08-26	6.620	6.680	6.600	6.680	6.680	2,638
2026-08-25	6.680	6.700	6.620	6.620	6.620	25,948
2026-08-24	6.720	6.720	6.620	6.660	6.660	28,354
2026-08-21	6.620	6.700	6.620	6.700	6.700	12,042
2026-08-20	6.640	6.700	6.620	6.700	6.700	33,322
2026-08-19	6.700	6.700	6.640	6.660	6.660	78,216
2026-08-18	6.640	6.680	6.640	6.640	6.640	9,712
2026-08-17	6.620	6.640	6.620	6.640	6.640	9,078
2026-08-14	6.640	6.680	6.620	6.640	6.640	34,059
2026-08-13	6.700	6.700	6.600	6.680	6.680	29,626
2026-08-12	6.620	6.700	6.600	6.660	6.660	6,358
2026-08-11	6.660	6.700	6.600	6.640	6.640	4,590
2026-08-10	6.700	6.700	6.600	6.600	6.600	1,397
2026-08-07	6.740	6.740	6.600	6.740	6.740	2,667
2026-08-06	6.600	6.660	6.580	6.660	6.660	17,656
2026-08-05	6.600	6.700	6.600	6.700	6.700	5,706
2026-08-04	6.740	6.740	6.660	6.660	6.660	8,072
2026-08-03	6.800	6.800	6.640	6.640	6.640	3,540
2026-07-31	6.660	6.780	6.620	6.680	6.680	54,104
2026-07-30	6.620	6.740	6.620	6.640	6.640	17,215
2026-07-29	6.660	6.800	6.640	6.740	6.740	979
2026-07-28	6.660	6.820	6.660	6.760	6.760	6,571

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2000 EUR
2025-07-11	0.1300 EUR
2023-07-07	0.0500 EUR
2022-07-08	0.3500 EUR
2021-07-02	0.2477 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.