Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.110 | 3.180 | 3.110 | 3.180 | 3.005 | 1,000 |
| 2024-01-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.024 | 1 |
| 2024-01-17 | 3.120 | 3.270 | 3.110 | 3.270 | 3.090 | 11,999 |
| 2024-01-16 | 3.230 | 3.350 | 3.220 | 3.350 | 3.166 | 1,278 |
| 2024-01-15 | 3.330 | 3.330 | 3.200 | 3.270 | 3.090 | 46 |
| 2024-01-12 | 3.210 | 3.270 | 3.210 | 3.270 | 3.090 | 200 |
| 2024-01-11 | 3.240 | 3.280 | 3.210 | 3.260 | 3.081 | 3,514 |
| 2024-01-10 | 3.210 | 3.360 | 3.150 | 3.210 | 3.034 | 7,551 |
| 2024-01-09 | 3.200 | 3.290 | 3.200 | 3.260 | 3.081 | 4,705 |
| 2024-01-08 | 3.300 | 3.300 | 3.200 | 3.280 | 3.100 | 20,791 |
| 2024-01-05 | 3.350 | 3.350 | 3.240 | 3.250 | 3.071 | 4,175 |
| 2024-01-04 | 3.330 | 3.420 | 3.330 | 3.370 | 3.185 | 5,700 |
| 2024-01-03 | 3.300 | 3.300 | 3.290 | 3.290 | 3.109 | 3,796 |
| 2024-01-02 | 3.420 | 3.420 | 3.300 | 3.330 | 3.147 | 2,741 |
| 2023-12-29 | 3.300 | 3.370 | 3.300 | 3.370 | 3.185 | 8,622 |
| 2023-12-28 | 3.400 | 3.400 | 3.320 | 3.350 | 3.166 | 3,984 |
| 2023-12-27 | 3.400 | 3.400 | 3.330 | 3.380 | 3.194 | 3,476 |
| 2023-12-22 | 3.500 | 3.510 | 3.400 | 3.450 | 3.260 | 12,076 |
| 2023-12-21 | 3.500 | 3.650 | 3.500 | 3.580 | 3.383 | 5,377 |
| 2023-12-20 | 3.470 | 3.630 | 3.470 | 3.630 | 3.430 | 11,837 |
| 2023-12-19 | 3.330 | 3.490 | 3.330 | 3.450 | 3.260 | 14,531 |
| 2023-12-18 | 3.420 | 3.420 | 3.190 | 3.370 | 3.185 | 5,510 |
| 2023-12-15 | 3.500 | 3.500 | 3.300 | 3.320 | 3.137 | 3,990 |
| 2023-12-14 | 3.260 | 3.490 | 3.260 | 3.390 | 3.204 | 12,667 |
| 2023-12-13 | 3.040 | 3.170 | 3.040 | 3.170 | 2.996 | 115 |
| 2023-12-12 | 3.010 | 3.150 | 3.010 | 3.150 | 2.977 | 10,030 |
| 2023-12-08 | 3.160 | 3.190 | 3.000 | 3.190 | 3.015 | 2,550 |
| 2023-12-07 | 3.350 | 3.350 | 3.050 | 3.210 | 3.034 | 15,520 |
| 2023-12-06 | 3.100 | 3.340 | 3.100 | 3.300 | 3.119 | 202 |
| 2023-12-05 | 3.200 | 3.340 | 3.100 | 3.200 | 3.024 | 2,629 |
| 2023-12-04 | 3.200 | 3.280 | 3.200 | 3.280 | 3.100 | 70 |
| 2023-12-01 | 3.350 | 3.350 | 3.280 | 3.280 | 3.100 | 4 |
| 2023-11-30 | 3.340 | 3.340 | 3.280 | 3.280 | 3.100 | 160 |
| 2023-11-29 | 3.200 | 3.280 | 3.200 | 3.280 | 3.100 | 380 |
| 2023-11-28 | 3.400 | 3.400 | 3.290 | 3.310 | 3.128 | 4,049 |
| 2023-11-27 | 3.310 | 3.400 | 3.310 | 3.400 | 3.213 | 2,862 |
| 2023-11-24 | 3.300 | 3.450 | 3.300 | 3.450 | 3.260 | 2,499 |
| 2023-11-23 | 3.560 | 3.560 | 3.480 | 3.480 | 3.289 | 212 |
| 2023-11-22 | 3.530 | 3.560 | 3.500 | 3.560 | 3.364 | 4,218 |
| 2023-11-21 | 3.310 | 3.520 | 3.300 | 3.410 | 3.223 | 3,969 |
| 2023-11-20 | 3.170 | 3.450 | 3.170 | 3.350 | 3.166 | 6,983 |
| 2023-11-17 | 3.310 | 3.340 | 3.190 | 3.330 | 3.147 | 8,118 |
| 2023-11-16 | 3.220 | 3.230 | 3.210 | 3.210 | 3.034 | 1,000 |
| 2023-11-15 | 3.150 | 3.310 | 3.150 | 3.230 | 3.052 | 7,742 |
| 2023-11-14 | 3.150 | 3.150 | 3.110 | 3.110 | 2.939 | 1,275 |
| 2023-11-13 | 3.030 | 3.180 | 3.030 | 3.180 | 3.005 | 5,403 |
| 2023-11-10 | 3.150 | 3.150 | 3.070 | 3.120 | 2.948 | 665 |
| 2023-11-09 | 3.060 | 3.130 | 3.060 | 3.130 | 2.958 | 7,288 |
| 2023-11-07 | 3.190 | 3.250 | 3.100 | 3.190 | 3.015 | 6,179 |
| 2023-11-06 | 3.000 | 3.200 | 3.000 | 3.200 | 3.024 | 3,796 |
| 2023-11-03 | 3.130 | 3.180 | 3.130 | 3.140 | 2.967 | 6,372 |
| 2023-11-02 | 3.000 | 3.190 | 2.940 | 3.150 | 2.977 | 5,743 |
| 2023-11-01 | 3.250 | 3.250 | 2.940 | 3.100 | 2.930 | 2,781 |
| 2023-10-31 | 2.990 | 3.100 | 2.990 | 3.100 | 2.930 | 210 |
| 2023-10-26 | 3.000 | 3.080 | 3.000 | 3.080 | 2.911 | 267 |
| 2023-10-25 | 2.880 | 3.190 | 2.880 | 3.020 | 2.854 | 9,099 |
| 2023-10-24 | 3.100 | 3.150 | 3.020 | 3.100 | 2.930 | 19,642 |
| 2023-10-23 | 3.100 | 3.150 | 3.060 | 3.150 | 2.977 | 13,410 |
| 2023-10-20 | 3.100 | 3.100 | 3.000 | 3.070 | 2.901 | 7,299 |
| 2023-10-19 | 3.080 | 3.150 | 2.940 | 3.080 | 2.911 | 41,058 |
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.