Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 3.200 | 3.200 | 2.900 | 3.190 | 3.015 | 22,188 |
| 2023-10-17 | 3.140 | 3.200 | 3.140 | 3.200 | 3.024 | 2,403 |
| 2023-10-16 | 3.310 | 3.310 | 3.170 | 3.170 | 2.996 | 3,146 |
| 2023-10-13 | 3.300 | 3.300 | 3.280 | 3.280 | 3.100 | 714 |
| 2023-10-12 | 3.440 | 3.440 | 3.250 | 3.290 | 3.109 | 5,015 |
| 2023-10-11 | 3.250 | 3.420 | 3.250 | 3.420 | 3.232 | 3,402 |
| 2023-10-10 | 3.420 | 3.480 | 3.400 | 3.400 | 3.213 | 4,853 |
| 2023-10-09 | 3.300 | 3.350 | 3.260 | 3.260 | 3.081 | 15,259 |
| 2023-10-06 | 3.300 | 3.350 | 3.250 | 3.350 | 3.166 | 2,889 |
| 2023-10-04 | 3.400 | 3.400 | 3.330 | 3.330 | 3.147 | 600 |
| 2023-10-03 | 3.520 | 3.520 | 3.260 | 3.290 | 3.109 | 663 |
| 2023-10-02 | 3.490 | 3.510 | 3.350 | 3.390 | 3.204 | 902 |
| 2023-09-29 | 3.440 | 3.460 | 3.440 | 3.460 | 3.270 | 381 |
| 2023-09-28 | 3.300 | 3.330 | 3.250 | 3.330 | 3.147 | 3,826 |
| 2023-09-27 | 3.300 | 3.300 | 3.280 | 3.280 | 3.100 | 507 |
| 2023-09-26 | 3.290 | 3.300 | 3.250 | 3.250 | 3.071 | 14,806 |
| 2023-09-25 | 3.300 | 3.300 | 3.010 | 3.250 | 3.071 | 17,026 |
| 2023-09-22 | 3.730 | 3.730 | 3.330 | 3.330 | 3.147 | 16,492 |
| 2023-09-21 | 3.720 | 3.720 | 3.440 | 3.490 | 3.298 | 502 |
| 2023-09-20 | 3.520 | 3.530 | 3.500 | 3.530 | 3.336 | 1,324 |
| 2023-09-15 | 3.730 | 3.730 | 3.570 | 3.620 | 3.421 | 1,199 |
| 2023-09-14 | 3.720 | 3.720 | 3.570 | 3.650 | 3.449 | 53 |
| 2023-09-13 | 3.620 | 3.730 | 3.620 | 3.640 | 3.440 | 916 |
| 2023-09-11 | 3.530 | 3.650 | 3.530 | 3.650 | 3.449 | 600 |
| 2023-09-07 | 3.580 | 3.580 | 3.550 | 3.550 | 3.355 | 13 |
| 2023-09-06 | 3.510 | 3.590 | 3.510 | 3.590 | 3.393 | 162 |
| 2023-09-04 | 3.550 | 3.550 | 3.530 | 3.530 | 3.336 | 1,359 |
| 2023-09-01 | 3.720 | 3.720 | 3.550 | 3.630 | 3.430 | 1,008 |
| 2023-08-31 | 3.510 | 3.620 | 3.510 | 3.590 | 3.393 | 1,645 |
| 2023-08-30 | 3.550 | 3.650 | 3.500 | 3.650 | 3.449 | 518 |
| 2023-08-29 | 3.590 | 3.630 | 3.570 | 3.570 | 3.374 | 5,984 |
| 2023-08-28 | 3.590 | 3.600 | 3.590 | 3.600 | 3.402 | 289 |
| 2023-08-22 | 3.550 | 3.730 | 3.500 | 3.590 | 3.393 | 525 |
| 2023-08-21 | 3.500 | 3.730 | 3.500 | 3.620 | 3.421 | 2,771 |
| 2023-08-18 | 3.750 | 3.750 | 3.490 | 3.570 | 3.374 | 5,705 |
| 2023-08-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.402 | 1,000 |
| 2023-08-16 | 3.600 | 3.600 | 3.460 | 3.600 | 3.402 | 2,900 |
| 2023-08-15 | 3.760 | 3.760 | 3.540 | 3.540 | 3.345 | 2,435 |
| 2023-08-14 | 3.640 | 3.680 | 3.640 | 3.680 | 3.478 | 4,400 |
| 2023-08-11 | 3.760 | 3.760 | 3.590 | 3.620 | 3.421 | 5,220 |
| 2023-08-10 | 3.640 | 3.690 | 3.640 | 3.690 | 3.487 | 4,795 |
| 2023-08-09 | 3.670 | 3.670 | 3.530 | 3.540 | 3.345 | 1,848 |
| 2023-08-08 | 3.620 | 3.670 | 3.520 | 3.600 | 3.402 | 13,219 |
| 2023-08-07 | 3.840 | 3.840 | 3.720 | 3.720 | 3.515 | 1,000 |
| 2023-08-04 | 3.630 | 3.780 | 3.630 | 3.780 | 3.572 | 2,358 |
| 2023-08-03 | 3.810 | 3.810 | 3.690 | 3.690 | 3.487 | 11,032 |
| 2023-08-02 | 3.680 | 3.720 | 3.680 | 3.720 | 3.515 | 1,500 |
| 2023-08-01 | 3.900 | 3.900 | 3.640 | 3.720 | 3.515 | 10,090 |
| 2023-07-31 | 3.840 | 3.840 | 3.700 | 3.780 | 3.572 | 1,037 |
| 2023-07-28 | 3.900 | 3.900 | 3.710 | 3.800 | 3.591 | 7,341 |
| 2023-07-27 | 3.870 | 3.870 | 3.780 | 3.780 | 3.572 | 12,793 |
| 2023-07-26 | 3.950 | 3.950 | 3.860 | 3.870 | 3.657 | 869 |
| 2023-07-25 | 3.850 | 3.950 | 3.850 | 3.910 | 3.695 | 7,215 |
| 2023-07-24 | 3.990 | 3.990 | 3.850 | 3.850 | 3.638 | 5,252 |
| 2023-07-21 | 3.950 | 3.990 | 3.700 | 3.850 | 3.638 | 768 |
| 2023-07-20 | 3.950 | 4.150 | 3.930 | 3.940 | 3.723 | 3,063 |
| 2023-07-19 | 3.700 | 3.950 | 3.700 | 3.950 | 3.733 | 6,051 |
| 2023-07-18 | 4.000 | 4.000 | 3.700 | 3.730 | 3.525 | 4,993 |
| 2023-07-17 | 4.000 | 4.000 | 3.800 | 3.850 | 3.638 | 6,950 |
| 2023-07-14 | 3.950 | 3.950 | 3.810 | 3.880 | 3.667 | 14,808 |
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.