Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 3.960 | 4.010 | 3.960 | 4.010 | 3.790 | 500 |
| 2024-07-19 | 3.960 | 4.020 | 3.960 | 4.020 | 3.799 | 2,483 |
| 2024-07-18 | 4.010 | 4.130 | 3.990 | 4.130 | 3.903 | 6,700 |
| 2024-07-17 | 4.000 | 4.140 | 4.000 | 4.140 | 3.912 | 1,890 |
| 2024-07-16 | 3.950 | 4.100 | 3.950 | 4.090 | 3.865 | 18,146 |
| 2024-07-15 | 4.050 | 4.050 | 3.880 | 3.920 | 3.704 | 3,982 |
| 2024-07-12 | 3.960 | 3.970 | 3.880 | 3.970 | 3.752 | 10,719 |
| 2024-07-11 | 3.880 | 3.930 | 3.880 | 3.930 | 3.714 | 988 |
| 2024-07-10 | 4.060 | 4.200 | 3.960 | 3.980 | 3.761 | 13,754 |
| 2024-07-09 | 4.140 | 4.140 | 3.950 | 4.020 | 3.799 | 12,340 |
| 2024-07-08 | 4.250 | 4.250 | 4.200 | 4.200 | 3.969 | 1,932 |
| 2024-07-05 | 4.250 | 4.330 | 4.250 | 4.330 | 4.092 | 1,001 |
| 2024-07-04 | 4.320 | 4.330 | 4.260 | 4.330 | 4.092 | 1,250 |
| 2024-07-03 | 4.250 | 4.360 | 4.250 | 4.320 | 4.082 | 210 |
| 2024-07-02 | 4.250 | 4.360 | 4.250 | 4.330 | 4.092 | 798 |
| 2024-07-01 | 4.360 | 4.360 | 4.260 | 4.320 | 4.082 | 6,149 |
| 2024-06-28 | 4.300 | 4.360 | 4.300 | 4.320 | 4.082 | 5,436 |
| 2024-06-27 | 4.350 | 4.350 | 4.320 | 4.320 | 4.082 | 600 |
| 2024-06-26 | 4.340 | 4.340 | 4.250 | 4.290 | 4.054 | 9,459 |
| 2024-06-25 | 4.490 | 4.490 | 4.340 | 4.340 | 4.101 | 648 |
| 2024-06-24 | 4.500 | 4.500 | 4.180 | 4.340 | 4.101 | 11,670 |
| 2024-06-21 | 4.250 | 4.380 | 4.250 | 4.380 | 4.139 | 3,673 |
| 2024-06-20 | 4.250 | 4.280 | 4.220 | 4.280 | 4.045 | 18,270 |
| 2024-06-19 | 4.250 | 4.370 | 4.250 | 4.370 | 4.130 | 9,700 |
| 2024-06-18 | 4.250 | 4.400 | 4.250 | 4.400 | 4.158 | 11,542 |
| 2024-06-17 | 4.190 | 4.400 | 4.190 | 4.400 | 4.158 | 33,992 |
| 2024-06-14 | 4.040 | 4.200 | 4.040 | 4.190 | 3.960 | 15,682 |
| 2024-06-12 | 4.060 | 4.150 | 4.060 | 4.150 | 3.922 | 15,277 |
| 2024-06-11 | 4.060 | 4.160 | 4.060 | 4.160 | 3.931 | 6,341 |
| 2024-06-10 | 4.070 | 4.160 | 4.060 | 4.160 | 3.931 | 800 |
| 2024-06-07 | 4.060 | 4.180 | 4.060 | 4.180 | 3.950 | 4,591 |
| 2024-06-06 | 4.050 | 4.120 | 4.050 | 4.090 | 3.865 | 4,996 |
| 2024-06-05 | 4.050 | 4.110 | 4.050 | 4.090 | 3.865 | 6,000 |
| 2024-06-04 | 4.100 | 4.120 | 4.020 | 4.080 | 3.856 | 4,700 |
| 2024-06-03 | 4.140 | 4.160 | 4.100 | 4.140 | 3.912 | 13,967 |
| 2024-05-31 | 4.050 | 4.110 | 4.040 | 4.110 | 3.884 | 6,247 |
| 2024-05-30 | 4.050 | 4.110 | 4.050 | 4.110 | 3.884 | 114 |
| 2024-05-29 | 4.030 | 4.110 | 4.020 | 4.110 | 3.884 | 11,400 |
| 2024-05-28 | 4.070 | 4.150 | 4.070 | 4.100 | 3.875 | 3,190 |
| 2024-05-24 | 4.120 | 4.120 | 4.040 | 4.070 | 3.846 | 16,665 |
| 2024-05-23 | 4.100 | 4.180 | 4.100 | 4.150 | 3.922 | 4,869 |
| 2024-05-22 | 4.200 | 4.290 | 4.080 | 4.080 | 3.856 | 5,115 |
| 2024-05-21 | 4.210 | 4.210 | 4.130 | 4.180 | 3.950 | 28,720 |
| 2024-05-20 | 4.120 | 4.350 | 4.020 | 4.350 | 4.111 | 21,362 |
| 2024-05-17 | 4.000 | 4.120 | 3.890 | 3.890 | 3.676 | 18,469 |
| 2024-05-16 | 3.970 | 3.970 | 3.880 | 3.880 | 3.667 | 6,876 |
| 2024-05-15 | 4.000 | 4.000 | 3.850 | 3.920 | 3.704 | 11,803 |
| 2024-05-14 | 3.850 | 4.000 | 3.850 | 3.910 | 3.695 | 24,415 |
| 2024-05-13 | 4.100 | 4.120 | 3.900 | 4.120 | 3.893 | 24,979 |
| 2024-05-10 | 3.810 | 3.930 | 3.810 | 3.900 | 3.686 | 4,843 |
| 2024-05-08 | 3.850 | 3.880 | 3.750 | 3.750 | 3.544 | 5,244 |
| 2024-05-07 | 3.820 | 3.900 | 3.760 | 3.780 | 3.572 | 11,320 |
| 2024-05-06 | 3.700 | 3.840 | 3.700 | 3.760 | 3.553 | 16,045 |
| 2024-05-03 | 3.600 | 3.700 | 3.600 | 3.700 | 3.497 | 5,586 |
| 2024-05-02 | 3.820 | 3.820 | 3.620 | 3.710 | 3.506 | 122 |
| 2024-04-30 | 3.630 | 3.820 | 3.630 | 3.760 | 3.553 | 14,284 |
| 2024-04-29 | 3.700 | 3.800 | 3.500 | 3.660 | 3.459 | 28,247 |
| 2024-04-26 | 3.700 | 3.780 | 3.700 | 3.720 | 3.515 | 14,462 |
| 2024-04-25 | 3.680 | 3.760 | 3.680 | 3.730 | 3.525 | 13,552 |
| 2024-04-24 | 3.620 | 3.630 | 3.550 | 3.630 | 3.430 | 13,396 |
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.