Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 3.380 | 3.385 | 3.380 | 3.380 | 3.154 | 1,525 |
| 2022-09-30 | 3.460 | 3.460 | 3.365 | 3.365 | 3.140 | 101 |
| 2022-09-29 | 3.500 | 3.500 | 3.350 | 3.415 | 3.187 | 4,720 |
| 2022-09-28 | 3.840 | 3.840 | 3.405 | 3.405 | 3.178 | 17,909 |
| 2022-09-27 | 3.600 | 3.720 | 3.510 | 3.720 | 3.472 | 2,492 |
| 2022-09-26 | 3.800 | 3.900 | 3.600 | 3.665 | 3.420 | 2,698 |
| 2022-09-23 | 3.690 | 3.845 | 3.690 | 3.800 | 3.546 | 6,531 |
| 2022-09-22 | 3.515 | 3.690 | 3.385 | 3.615 | 3.374 | 6,074 |
| 2022-09-21 | 3.685 | 3.685 | 3.590 | 3.590 | 3.350 | 500 |
| 2022-09-20 | 3.650 | 3.685 | 3.550 | 3.550 | 3.313 | 2,506 |
| 2022-09-19 | 3.690 | 3.690 | 3.660 | 3.660 | 3.416 | 117 |
| 2022-09-16 | 3.655 | 3.775 | 3.620 | 3.775 | 3.523 | 6,452 |
| 2022-09-15 | 3.880 | 3.880 | 3.815 | 3.815 | 3.560 | 19 |
| 2022-09-13 | 3.925 | 3.930 | 3.785 | 3.785 | 3.532 | 3,000 |
| 2022-09-12 | 3.775 | 3.775 | 3.600 | 3.765 | 3.514 | 14,034 |
| 2022-09-09 | 3.535 | 3.685 | 3.500 | 3.685 | 3.439 | 4,540 |
| 2022-09-08 | 3.450 | 3.500 | 3.400 | 3.500 | 3.266 | 31,503 |
| 2022-09-07 | 3.580 | 3.580 | 3.450 | 3.500 | 3.266 | 25,546 |
| 2022-09-06 | 3.670 | 3.675 | 3.510 | 3.510 | 3.276 | 26,611 |
| 2022-09-05 | 3.660 | 3.700 | 3.655 | 3.670 | 3.425 | 4,375 |
| 2022-09-01 | 3.710 | 3.775 | 3.710 | 3.720 | 3.472 | 238 |
| 2022-08-31 | 3.665 | 3.730 | 3.665 | 3.730 | 3.481 | 1,135 |
| 2022-08-30 | 3.780 | 3.780 | 3.665 | 3.725 | 3.476 | 1,144 |
| 2022-08-29 | 3.860 | 3.910 | 3.795 | 3.850 | 3.593 | 8,589 |
| 2022-08-26 | 3.955 | 3.955 | 3.895 | 3.895 | 3.635 | 591 |
| 2022-08-25 | 3.910 | 3.945 | 3.860 | 3.945 | 3.681 | 2,304 |
| 2022-08-24 | 3.995 | 4.000 | 3.900 | 3.955 | 3.691 | 2,757 |
| 2022-08-23 | 3.900 | 3.955 | 3.900 | 3.920 | 3.658 | 2,380 |
| 2022-08-22 | 3.970 | 3.970 | 3.900 | 3.950 | 3.686 | 3,400 |
| 2022-08-19 | 3.905 | 3.985 | 3.860 | 3.985 | 3.719 | 11,624 |
| 2022-08-18 | 4.015 | 4.015 | 3.955 | 3.955 | 3.691 | 5,137 |
| 2022-08-17 | 3.975 | 3.975 | 3.975 | 3.975 | 3.709 | 1,300 |
| 2022-08-16 | 3.860 | 4.045 | 3.860 | 3.975 | 3.709 | 8,610 |
| 2022-08-15 | 4.000 | 4.000 | 3.920 | 3.920 | 3.658 | 141 |
| 2022-08-12 | 3.900 | 3.950 | 3.900 | 3.950 | 3.686 | 2,351 |
| 2022-08-11 | 3.905 | 4.020 | 3.900 | 3.900 | 3.640 | 18,742 |
| 2022-08-10 | 4.020 | 4.020 | 3.920 | 3.920 | 3.658 | 3,985 |
| 2022-08-09 | 4.195 | 4.195 | 4.040 | 4.040 | 3.770 | 50 |
| 2022-08-08 | 3.900 | 4.195 | 3.900 | 4.195 | 3.915 | 3,387 |
| 2022-08-05 | 3.960 | 3.970 | 3.800 | 3.900 | 3.640 | 5,276 |
| 2022-08-04 | 4.000 | 4.000 | 3.805 | 3.950 | 3.686 | 7,751 |
| 2022-08-03 | 3.975 | 4.095 | 3.910 | 4.025 | 3.756 | 24,521 |
| 2022-08-02 | 3.920 | 3.990 | 3.920 | 3.975 | 3.709 | 4,956 |
| 2022-08-01 | 4.110 | 4.110 | 4.000 | 4.040 | 3.770 | 8,828 |
| 2022-07-29 | 3.885 | 4.035 | 3.865 | 3.995 | 3.728 | 11,115 |
| 2022-07-28 | 4.010 | 4.010 | 3.815 | 3.960 | 3.695 | 3,248 |
| 2022-07-27 | 4.150 | 4.150 | 4.130 | 4.130 | 3.854 | 1,103 |
| 2022-07-25 | 4.030 | 4.090 | 4.030 | 4.090 | 3.817 | 300 |
| 2022-07-21 | 3.910 | 3.990 | 3.910 | 3.950 | 3.686 | 165 |
| 2022-07-20 | 4.170 | 4.170 | 4.015 | 4.015 | 3.747 | 51 |
| 2022-07-19 | 4.000 | 4.050 | 3.910 | 4.050 | 3.779 | 5,351 |
| 2022-07-18 | 3.615 | 3.885 | 3.615 | 3.885 | 3.626 | 3,204 |
| 2022-07-15 | 3.900 | 3.900 | 3.725 | 3.725 | 3.476 | 3,391 |
| 2022-07-14 | 3.890 | 3.955 | 3.760 | 3.855 | 3.598 | 5,325 |
| 2022-07-13 | 3.995 | 4.070 | 3.980 | 4.015 | 3.747 | 3,306 |
| 2022-07-12 | 4.195 | 4.195 | 3.950 | 3.975 | 3.709 | 4,839 |
| 2022-07-11 | 4.200 | 4.200 | 4.055 | 4.055 | 3.784 | 6,400 |
| 2022-07-08 | 4.135 | 4.300 | 4.130 | 4.270 | 3.985 | 20,873 |
| 2022-07-07 | 4.540 | 4.540 | 4.300 | 4.395 | 3.775 | 8,667 |
| 2022-07-06 | 4.850 | 4.895 | 4.750 | 4.780 | 4.105 | 5,459 |
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.