Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4.150 | 4.700 | 4.150 | 4.580 | 4.274 | 13,394 |
| 2023-01-03 | 4.435 | 4.435 | 4.295 | 4.295 | 4.008 | 1,350 |
| 2023-01-02 | 4.440 | 4.440 | 4.120 | 4.440 | 4.143 | 1,357 |
| 2022-12-30 | 4.250 | 4.250 | 4.220 | 4.220 | 3.938 | 2,264 |
| 2022-12-29 | 4.200 | 4.300 | 4.160 | 4.300 | 4.013 | 11,842 |
| 2022-12-28 | 4.205 | 4.325 | 4.205 | 4.325 | 4.036 | 1 |
| 2022-12-27 | 4.165 | 4.320 | 4.160 | 4.320 | 4.031 | 1,397 |
| 2022-12-23 | 4.200 | 4.295 | 4.160 | 4.295 | 4.008 | 2,061 |
| 2022-12-22 | 4.430 | 4.430 | 4.315 | 4.315 | 4.027 | 2 |
| 2022-12-20 | 4.365 | 4.365 | 4.265 | 4.365 | 4.073 | 3,762 |
| 2022-12-19 | 4.240 | 4.360 | 4.240 | 4.360 | 4.069 | 3,927 |
| 2022-12-16 | 4.245 | 4.330 | 4.245 | 4.295 | 4.008 | 590 |
| 2022-12-15 | 4.560 | 4.560 | 4.245 | 4.360 | 4.069 | 50 |
| 2022-12-14 | 4.355 | 4.400 | 4.305 | 4.400 | 4.106 | 3,049 |
| 2022-12-13 | 4.260 | 4.350 | 4.105 | 4.230 | 3.947 | 5,996 |
| 2022-12-12 | 4.335 | 4.335 | 4.250 | 4.250 | 3.966 | 3,031 |
| 2022-12-09 | 4.325 | 4.555 | 4.325 | 4.330 | 4.041 | 557 |
| 2022-12-08 | 4.435 | 4.540 | 4.435 | 4.435 | 4.139 | 2,940 |
| 2022-12-07 | 4.525 | 4.600 | 4.285 | 4.420 | 4.125 | 19,642 |
| 2022-12-06 | 4.625 | 4.720 | 4.550 | 4.645 | 4.335 | 3,982 |
| 2022-12-05 | 4.420 | 4.700 | 4.415 | 4.590 | 4.283 | 9,562 |
| 2022-12-02 | 4.650 | 4.650 | 4.570 | 4.570 | 4.265 | 250 |
| 2022-12-01 | 4.720 | 4.720 | 4.585 | 4.585 | 4.279 | 887 |
| 2022-11-29 | 4.540 | 4.600 | 4.480 | 4.600 | 4.293 | 3,189 |
| 2022-11-28 | 4.495 | 4.600 | 4.420 | 4.510 | 4.209 | 7,837 |
| 2022-11-25 | 4.455 | 4.730 | 4.455 | 4.730 | 4.414 | 1,218 |
| 2022-11-23 | 4.475 | 4.630 | 4.470 | 4.630 | 4.321 | 2,463 |
| 2022-11-22 | 4.680 | 4.680 | 4.500 | 4.585 | 4.279 | 6,750 |
| 2022-11-21 | 4.415 | 4.545 | 4.415 | 4.545 | 4.241 | 1 |
| 2022-11-18 | 4.570 | 4.600 | 4.400 | 4.400 | 4.106 | 621 |
| 2022-11-16 | 4.700 | 4.700 | 4.445 | 4.445 | 4.148 | 10,454 |
| 2022-11-15 | 4.800 | 4.800 | 4.600 | 4.600 | 4.293 | 3,416 |
| 2022-11-14 | 4.480 | 4.800 | 4.470 | 4.540 | 4.237 | 12,769 |
| 2022-11-11 | 4.180 | 4.545 | 4.140 | 4.320 | 4.031 | 13,123 |
| 2022-11-09 | 3.785 | 4.095 | 3.785 | 3.985 | 3.719 | 9,093 |
| 2022-11-08 | 3.625 | 3.770 | 3.625 | 3.745 | 3.495 | 6,566 |
| 2022-11-07 | 3.660 | 3.660 | 3.545 | 3.585 | 3.346 | 1,832 |
| 2022-11-04 | 3.500 | 3.630 | 3.500 | 3.630 | 3.388 | 1,778 |
| 2022-11-03 | 3.550 | 3.550 | 3.500 | 3.545 | 3.308 | 1,562 |
| 2022-11-02 | 3.565 | 3.615 | 3.540 | 3.605 | 3.364 | 2,079 |
| 2022-11-01 | 3.605 | 3.630 | 3.605 | 3.605 | 3.364 | 2,409 |
| 2022-10-31 | 3.685 | 3.685 | 3.550 | 3.560 | 3.322 | 7,208 |
| 2022-10-27 | 3.725 | 3.725 | 3.600 | 3.650 | 3.406 | 5,402 |
| 2022-10-26 | 3.595 | 3.885 | 3.595 | 3.685 | 3.439 | 20,915 |
| 2022-10-25 | 3.600 | 3.600 | 3.525 | 3.565 | 3.327 | 1,550 |
| 2022-10-24 | 3.500 | 3.600 | 3.500 | 3.600 | 3.360 | 1,768 |
| 2022-10-21 | 3.405 | 3.480 | 3.405 | 3.445 | 3.215 | 3,369 |
| 2022-10-20 | 3.445 | 3.445 | 3.310 | 3.400 | 3.173 | 10,074 |
| 2022-10-19 | 3.470 | 3.525 | 3.315 | 3.485 | 3.252 | 22,375 |
| 2022-10-18 | 3.510 | 3.585 | 3.510 | 3.525 | 3.290 | 1,710 |
| 2022-10-17 | 3.510 | 3.510 | 3.355 | 3.510 | 3.276 | 1,060 |
| 2022-10-14 | 3.335 | 3.500 | 3.330 | 3.460 | 3.229 | 5,870 |
| 2022-10-13 | 3.545 | 3.550 | 3.360 | 3.440 | 3.210 | 6,152 |
| 2022-10-12 | 3.600 | 3.600 | 3.500 | 3.525 | 3.290 | 2,717 |
| 2022-10-11 | 3.615 | 3.680 | 3.600 | 3.640 | 3.397 | 1,990 |
| 2022-10-10 | 3.580 | 3.615 | 3.560 | 3.615 | 3.374 | 1,750 |
| 2022-10-07 | 3.535 | 3.535 | 3.520 | 3.530 | 3.294 | 1,507 |
| 2022-10-06 | 3.520 | 3.780 | 3.520 | 3.605 | 3.364 | 5,646 |
| 2022-10-05 | 3.495 | 3.530 | 3.480 | 3.505 | 3.271 | 899 |
| 2022-10-04 | 3.430 | 3.630 | 3.430 | 3.490 | 3.257 | 7,221 |
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.