Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.410 | 3.610 | 3.410 | 3.550 | 3.355 | 14,910 |
| 2024-04-22 | 3.570 | 3.570 | 3.360 | 3.480 | 3.289 | 425 |
| 2024-04-18 | 3.400 | 3.500 | 3.400 | 3.500 | 3.308 | 9,590 |
| 2024-04-17 | 3.360 | 3.520 | 3.360 | 3.520 | 3.326 | 2,196 |
| 2024-04-16 | 3.470 | 3.490 | 3.440 | 3.490 | 3.298 | 2,580 |
| 2024-04-15 | 3.650 | 3.650 | 3.440 | 3.550 | 3.355 | 8,002 |
| 2024-04-12 | 3.450 | 3.540 | 3.450 | 3.540 | 3.345 | 3,217 |
| 2024-04-11 | 3.480 | 3.640 | 3.470 | 3.470 | 3.279 | 3,809 |
| 2024-04-10 | 3.400 | 3.650 | 3.400 | 3.570 | 3.374 | 17,091 |
| 2024-04-09 | 3.370 | 3.380 | 3.370 | 3.380 | 3.194 | 1,599 |
| 2024-04-05 | 3.370 | 3.390 | 3.370 | 3.390 | 3.204 | 2 |
| 2024-04-04 | 3.380 | 3.390 | 3.370 | 3.390 | 3.204 | 1,300 |
| 2024-04-03 | 3.360 | 3.420 | 3.360 | 3.400 | 3.213 | 5,665 |
| 2024-04-02 | 3.400 | 3.460 | 3.350 | 3.460 | 3.270 | 9,744 |
| 2024-03-28 | 3.360 | 3.370 | 3.350 | 3.360 | 3.175 | 5,029 |
| 2024-03-27 | 3.410 | 3.420 | 3.340 | 3.400 | 3.213 | 20,260 |
| 2024-03-26 | 3.470 | 3.480 | 3.430 | 3.430 | 3.241 | 2,026 |
| 2024-03-25 | 3.390 | 3.470 | 3.360 | 3.360 | 3.175 | 2,618 |
| 2024-03-22 | 3.350 | 3.440 | 3.350 | 3.410 | 3.223 | 25,600 |
| 2024-03-21 | 3.470 | 3.470 | 3.320 | 3.470 | 3.279 | 1,201 |
| 2024-03-20 | 3.300 | 3.420 | 3.300 | 3.420 | 3.232 | 2,051 |
| 2024-03-19 | 3.320 | 3.380 | 3.310 | 3.380 | 3.194 | 463 |
| 2024-03-18 | 3.320 | 3.320 | 3.310 | 3.310 | 3.128 | 8,205 |
| 2024-03-15 | 3.310 | 3.490 | 3.310 | 3.440 | 3.251 | 58 |
| 2024-03-14 | 3.410 | 3.460 | 3.250 | 3.400 | 3.213 | 15,301 |
| 2024-03-13 | 3.400 | 3.520 | 3.400 | 3.460 | 3.270 | 16,904 |
| 2024-03-12 | 3.260 | 3.480 | 3.240 | 3.420 | 3.232 | 30,870 |
| 2024-03-11 | 3.290 | 3.380 | 3.290 | 3.320 | 3.137 | 8,994 |
| 2024-03-08 | 3.250 | 3.300 | 3.240 | 3.300 | 3.119 | 40 |
| 2024-03-07 | 3.260 | 3.340 | 3.260 | 3.310 | 3.128 | 2,216 |
| 2024-03-06 | 3.230 | 3.340 | 3.230 | 3.290 | 3.109 | 9,633 |
| 2024-03-05 | 3.280 | 3.370 | 3.220 | 3.220 | 3.043 | 230 |
| 2024-03-04 | 3.210 | 3.290 | 3.210 | 3.290 | 3.109 | 1,450 |
| 2024-03-01 | 3.350 | 3.380 | 3.160 | 3.380 | 3.194 | 6,048 |
| 2024-02-29 | 3.300 | 3.370 | 3.220 | 3.270 | 3.090 | 3,510 |
| 2024-02-28 | 3.300 | 3.480 | 3.280 | 3.340 | 3.156 | 34,485 |
| 2024-02-27 | 3.280 | 3.360 | 3.280 | 3.290 | 3.109 | 6,613 |
| 2024-02-26 | 3.200 | 3.340 | 3.200 | 3.340 | 3.156 | 35,240 |
| 2024-02-23 | 3.240 | 3.250 | 3.210 | 3.230 | 3.052 | 1,590 |
| 2024-02-22 | 3.200 | 3.250 | 3.160 | 3.250 | 3.071 | 1,646 |
| 2024-02-20 | 2.900 | 3.170 | 2.890 | 3.150 | 2.977 | 4,201 |
| 2024-02-19 | 3.120 | 3.120 | 3.000 | 3.090 | 2.920 | 17,386 |
| 2024-02-16 | 3.130 | 3.210 | 3.120 | 3.210 | 3.034 | 2,208 |
| 2024-02-15 | 3.200 | 3.290 | 3.170 | 3.200 | 3.024 | 5,738 |
| 2024-02-13 | 3.220 | 3.220 | 3.110 | 3.110 | 2.939 | 1,143 |
| 2024-02-12 | 3.160 | 3.240 | 3.160 | 3.240 | 3.062 | 1 |
| 2024-02-09 | 3.200 | 3.240 | 3.110 | 3.240 | 3.062 | 1,814 |
| 2024-02-08 | 3.100 | 3.200 | 3.100 | 3.200 | 3.024 | 400 |
| 2024-02-07 | 3.110 | 3.200 | 3.100 | 3.200 | 3.024 | 7,662 |
| 2024-02-06 | 3.100 | 3.240 | 3.100 | 3.240 | 3.062 | 202 |
| 2024-02-05 | 3.210 | 3.210 | 3.110 | 3.120 | 2.948 | 3,600 |
| 2024-02-01 | 3.410 | 3.410 | 3.200 | 3.310 | 3.128 | 16,733 |
| 2024-01-31 | 3.110 | 3.280 | 3.110 | 3.280 | 3.100 | 456 |
| 2024-01-30 | 3.340 | 3.340 | 3.140 | 3.230 | 3.052 | 175 |
| 2024-01-29 | 3.120 | 3.250 | 3.120 | 3.250 | 3.071 | 2,845 |
| 2024-01-26 | 3.120 | 3.170 | 3.120 | 3.170 | 2.996 | 1,000 |
| 2024-01-25 | 3.170 | 3.200 | 3.160 | 3.200 | 3.024 | 3,200 |
| 2024-01-24 | 3.240 | 3.240 | 3.230 | 3.230 | 3.052 | 150 |
| 2024-01-23 | 3.150 | 3.250 | 3.150 | 3.250 | 3.071 | 12,329 |
| 2024-01-22 | 3.180 | 3.200 | 3.180 | 3.200 | 3.024 | 1,099 |
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.