Baader Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	3.900	3.950	3.880	3.950	3.733	7,141
2023-07-12	4.040	4.050	3.900	4.050	3.827	1,010
2023-07-06	3.910	4.140	3.910	4.000	3.733	701
2023-07-05	4.070	4.190	4.060	4.060	3.789	2,500
2023-07-03	4.160	4.160	3.890	4.050	3.779	34
2023-06-30	4.000	4.000	3.850	3.970	3.705	5,580
2023-06-28	3.880	4.090	3.880	3.990	3.723	3,737
2023-06-27	4.000	4.000	3.970	3.970	3.705	849
2023-06-26	4.030	4.090	3.900	3.960	3.695	11,470
2023-06-23	3.980	4.030	3.980	4.030	3.761	1,000
2023-06-22	4.040	4.040	4.030	4.030	3.761	2,381
2023-06-21	4.090	4.160	4.090	4.160	3.882	7,599
2023-06-19	4.150	4.300	4.150	4.160	3.882	3,825
2023-06-16	4.150	4.200	4.150	4.200	3.919	23
2023-06-15	4.350	4.350	4.140	4.250	3.966	3,142
2023-06-14	4.190	4.260	4.190	4.260	3.975	400
2023-06-13	4.260	4.290	4.230	4.290	4.003	940
2023-06-12	4.300	4.330	4.300	4.330	4.041	954
2023-06-09	4.310	4.310	4.260	4.260	3.975	4,585
2023-06-08	4.340	4.520	4.340	4.370	4.078	1,598
2023-06-07	4.430	4.430	4.340	4.430	4.134	4,080
2023-06-06	4.330	4.510	4.310	4.410	4.115	12,756
2023-06-05	4.330	4.470	4.310	4.350	4.059	13,353
2023-06-02	4.110	4.200	4.090	4.200	3.919	12,097
2023-06-01	4.110	4.210	3.920	4.020	3.751	10,819
2023-05-31	4.070	4.190	4.000	4.100	3.826	1,633
2023-05-30	4.020	4.160	4.020	4.100	3.826	8,711
2023-05-29	4.020	4.160	4.020	4.090	3.817	198
2023-05-26	4.050	4.160	4.020	4.090	3.817	5,627
2023-05-25	4.280	4.280	4.100	4.130	3.854	9,321
2023-05-24	4.110	4.300	4.100	4.280	3.994	10,942
2023-05-23	4.140	4.190	4.110	4.150	3.873	787
2023-05-22	4.100	4.200	4.100	4.150	3.873	1,724
2023-05-19	4.060	4.270	4.060	4.140	3.863	10,499
2023-05-18	4.210	4.270	4.060	4.070	3.798	6,849
2023-05-17	4.010	4.200	4.010	4.200	3.919	11,557
2023-05-16	4.100	4.170	4.100	4.120	3.845	11,507
2023-05-15	4.220	4.220	4.050	4.190	3.910	4,537
2023-05-12	4.050	4.210	4.040	4.110	3.835	5,052
2023-05-11	4.100	4.130	4.040	4.090	3.817	8,388
2023-05-10	4.130	4.130	4.100	4.130	3.854	1,156
2023-05-09	4.200	4.210	4.050	4.120	3.845	15,343
2023-05-08	4.070	4.220	4.000	4.190	3.910	24,754
2023-05-05	4.090	4.100	3.970	4.060	3.789	9,251
2023-05-04	3.970	4.090	3.970	4.090	3.817	18,833
2023-05-03	3.670	4.080	3.670	3.920	3.658	62,403
2023-05-02	3.590	3.670	3.550	3.620	3.378	17,672
2023-04-28	3.550	3.640	3.480	3.540	3.304	25,210
2023-04-27	3.640	3.640	3.440	3.480	3.248	25,383
2023-04-26	3.800	3.840	3.710	3.800	3.546	15,323
2023-04-25	3.850	3.880	3.740	3.820	3.565	3,067
2023-04-24	3.660	3.770	3.660	3.770	3.518	6,438
2023-04-21	3.740	3.750	3.680	3.750	3.500	1,589
2023-04-20	3.840	3.840	3.740	3.780	3.528	1,838
2023-04-19	3.800	3.880	3.700	3.820	3.565	14,224
2023-04-18	3.700	3.800	3.700	3.760	3.509	2,920
2023-04-17	3.700	3.760	3.690	3.750	3.500	5,517
2023-04-14	3.570	3.660	3.570	3.660	3.416	750
2023-04-13	3.640	3.650	3.620	3.620	3.378	6,380
2023-04-12	3.640	3.640	3.510	3.580	3.341	3,472

← NewerPage 14 of 20 · 1,200 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.