Baader Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	3.510	3.620	3.510	3.620	3.378	966
2023-04-06	3.500	3.590	3.450	3.510	3.276	8,861
2023-04-05	3.500	3.550	3.400	3.480	3.248	8,279
2023-04-04	3.520	3.690	3.430	3.430	3.201	4,670
2023-04-03	3.700	3.780	3.400	3.420	3.192	21,983
2023-03-31	3.650	3.700	3.585	3.700	3.453	3,080
2023-03-30	3.640	3.700	3.615	3.700	3.453	18,658
2023-03-29	3.695	3.700	3.640	3.640	3.397	11,001
2023-03-28	3.550	3.695	3.500	3.690	3.444	669
2023-03-24	3.500	3.625	3.500	3.625	3.383	7,250
2023-03-23	3.690	3.690	3.570	3.665	3.420	5,600
2023-03-22	3.695	3.745	3.695	3.745	3.495	5,673
2023-03-21	3.635	3.700	3.635	3.680	3.434	7,554
2023-03-20	3.700	3.700	3.685	3.685	3.439	5,253
2023-03-17	3.880	3.880	3.600	3.610	3.369	19,039
2023-03-16	3.885	3.885	3.685	3.685	3.439	2,785
2023-03-15	3.960	3.960	3.645	3.770	3.518	1,570
2023-03-14	3.850	3.935	3.815	3.855	3.598	4,703
2023-03-13	3.915	3.915	3.710	3.710	3.462	10,621
2023-03-10	4.000	4.000	3.860	3.875	3.616	10,144
2023-03-09	4.120	4.125	4.120	4.125	3.849	121
2023-03-08	4.015	4.120	4.015	4.120	3.845	27
2023-03-07	4.035	4.155	4.000	4.155	3.877	9,669
2023-03-06	4.200	4.200	4.000	4.075	3.803	5,151
2023-03-03	4.195	4.195	4.090	4.090	3.817	1,300
2023-03-02	4.180	4.180	4.150	4.150	3.873	4,000
2023-03-01	4.105	4.190	3.945	4.140	3.863	14,518
2023-02-28	4.100	4.195	4.060	4.150	3.873	4,600
2023-02-27	4.145	4.225	4.110	4.110	3.835	5,937
2023-02-24	4.250	4.250	4.205	4.205	3.924	2,000
2023-02-23	4.290	4.290	4.180	4.240	3.957	2,892
2023-02-22	4.100	4.275	4.100	4.275	3.989	8,900
2023-02-21	4.180	4.200	4.160	4.200	3.919	15,949
2023-02-20	4.295	4.295	4.155	4.205	3.924	6,586
2023-02-17	4.400	4.400	4.200	4.295	4.008	23,385
2023-02-16	4.340	4.460	4.240	4.265	3.980	14,621
2023-02-15	4.495	4.495	4.240	4.300	4.013	15,140
2023-02-14	4.500	4.500	4.315	4.410	4.115	25,888
2023-02-13	4.620	4.620	4.440	4.520	4.218	11,970
2023-02-10	4.650	4.710	4.515	4.555	4.251	10,906
2023-02-09	4.710	4.800	4.585	4.585	4.279	7,624
2023-02-08	4.630	4.720	4.550	4.720	4.405	23,166
2023-02-07	4.500	4.580	4.400	4.540	4.237	7,950
2023-02-06	4.515	4.520	4.510	4.520	4.218	974
2023-02-03	4.680	4.680	4.540	4.615	4.307	18,051
2023-02-02	4.445	4.800	4.445	4.800	4.479	35,013
2023-02-01	4.500	4.500	4.345	4.375	4.083	955
2023-01-31	4.520	4.520	4.450	4.480	4.181	1,745
2023-01-30	4.425	4.500	4.425	4.485	4.185	2,620
2023-01-25	4.495	4.495	4.370	4.370	4.078	200
2023-01-24	4.340	4.370	4.300	4.370	4.078	310
2023-01-23	4.305	4.415	4.305	4.415	4.120	2,270
2023-01-19	4.495	4.500	4.305	4.400	4.106	2,919
2023-01-18	4.400	4.415	4.400	4.415	4.120	1,700
2023-01-17	4.405	4.410	4.355	4.355	4.064	3,252
2023-01-16	4.600	4.600	4.285	4.465	4.167	4,916
2023-01-13	4.300	4.500	4.300	4.500	4.199	649
2023-01-11	4.420	4.420	4.410	4.410	4.115	935
2023-01-10	4.675	4.675	4.500	4.540	4.237	1,600
2023-01-09	4.735	4.735	4.425	4.550	4.246	11,010

← NewerPage 15 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.