Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.850 | 4.895 | 4.750 | 4.780 | 4.105 | 5,459 |
| 2022-07-05 | 4.875 | 5.060 | 4.700 | 4.775 | 4.101 | 15,825 |
| 2022-07-04 | 5.090 | 5.090 | 4.900 | 4.900 | 4.209 | 4,397 |
| 2022-07-01 | 5.110 | 5.180 | 4.990 | 5.000 | 4.294 | 14,147 |
| 2022-06-30 | 5.160 | 5.160 | 4.990 | 4.995 | 4.290 | 12,871 |
| 2022-06-29 | 5.050 | 5.100 | 4.990 | 5.100 | 4.380 | 1,752 |
| 2022-06-28 | 4.945 | 5.140 | 4.945 | 5.130 | 4.406 | 4,486 |
| 2022-06-27 | 5.130 | 5.130 | 5.050 | 5.070 | 4.355 | 5,791 |
| 2022-06-24 | 5.410 | 5.420 | 5.180 | 5.320 | 4.569 | 1,688 |
| 2022-06-23 | 5.500 | 5.660 | 5.400 | 5.400 | 4.638 | 11,987 |
| 2022-06-22 | 5.250 | 5.450 | 5.250 | 5.390 | 4.629 | 5,523 |
| 2022-06-21 | 5.100 | 5.370 | 4.905 | 5.370 | 4.612 | 1,912 |
| 2022-06-20 | 4.995 | 5.240 | 4.995 | 5.100 | 4.380 | 6,235 |
| 2022-06-17 | 4.895 | 5.020 | 4.895 | 5.000 | 4.294 | 5,014 |
| 2022-06-16 | 5.350 | 5.350 | 4.900 | 5.040 | 4.329 | 7,611 |
| 2022-06-15 | 5.580 | 5.580 | 5.280 | 5.430 | 4.664 | 743 |
| 2022-06-14 | 5.420 | 5.580 | 5.420 | 5.460 | 4.690 | 14,718 |
| 2022-06-13 | 5.600 | 5.600 | 5.400 | 5.460 | 4.690 | 18,564 |
| 2022-06-10 | 5.650 | 5.770 | 5.600 | 5.770 | 4.956 | 2,737 |
| 2022-06-09 | 5.700 | 5.770 | 5.700 | 5.770 | 4.956 | 1,407 |
| 2022-06-08 | 5.710 | 5.780 | 5.710 | 5.780 | 4.964 | 116 |
| 2022-06-07 | 5.660 | 5.750 | 5.650 | 5.750 | 4.939 | 2,210 |
| 2022-06-06 | 5.700 | 5.780 | 5.700 | 5.780 | 4.964 | 415 |
| 2022-06-03 | 5.700 | 5.780 | 5.680 | 5.710 | 4.904 | 3,820 |
| 2022-06-02 | 5.650 | 5.680 | 5.650 | 5.680 | 4.878 | 500 |
| 2022-06-01 | 5.720 | 5.720 | 5.630 | 5.630 | 4.836 | 1,455 |
| 2022-05-31 | 5.690 | 5.690 | 5.620 | 5.690 | 4.887 | 391 |
| 2022-05-30 | 5.600 | 5.610 | 5.600 | 5.610 | 4.818 | 2,685 |
| 2022-05-27 | 5.600 | 5.720 | 5.500 | 5.720 | 4.913 | 5,503 |
| 2022-05-26 | 5.540 | 5.680 | 5.540 | 5.680 | 4.878 | 1,975 |
| 2022-05-25 | 5.660 | 5.750 | 5.510 | 5.660 | 4.861 | 7,951 |
| 2022-05-24 | 5.430 | 5.570 | 5.430 | 5.570 | 4.784 | 8,884 |
| 2022-05-23 | 5.560 | 5.570 | 5.520 | 5.570 | 4.784 | 1,578 |
| 2022-05-20 | 5.760 | 5.760 | 5.600 | 5.640 | 4.844 | 4,349 |
| 2022-05-19 | 5.430 | 5.640 | 5.430 | 5.640 | 4.844 | 6,631 |
| 2022-05-18 | 5.600 | 5.600 | 5.550 | 5.590 | 4.801 | 1,300 |
| 2022-05-17 | 5.430 | 5.640 | 5.410 | 5.640 | 4.844 | 4,467 |
| 2022-05-16 | 5.640 | 5.640 | 5.550 | 5.550 | 4.767 | 255 |
| 2022-05-13 | 5.650 | 5.750 | 5.650 | 5.750 | 4.939 | 2,700 |
| 2022-05-12 | 5.420 | 5.620 | 5.420 | 5.620 | 4.827 | 4,319 |
| 2022-05-11 | 5.700 | 5.700 | 5.490 | 5.620 | 4.827 | 6,734 |
| 2022-05-10 | 5.660 | 5.820 | 5.650 | 5.650 | 4.853 | 7,575 |
| 2022-05-09 | 5.790 | 5.790 | 5.700 | 5.700 | 4.896 | 88 |
| 2022-05-06 | 5.800 | 5.800 | 5.700 | 5.750 | 4.939 | 3,324 |
| 2022-05-05 | 5.800 | 5.920 | 5.800 | 5.900 | 5.067 | 2,536 |
| 2022-05-04 | 5.890 | 5.890 | 5.800 | 5.800 | 4.982 | 279 |
| 2022-05-03 | 5.890 | 5.890 | 5.800 | 5.810 | 4.990 | 1,042 |
| 2022-05-02 | 5.990 | 5.990 | 5.750 | 5.900 | 5.067 | 580 |
| 2022-04-29 | 5.800 | 5.920 | 5.800 | 5.880 | 5.050 | 457 |
| 2022-04-28 | 5.990 | 5.990 | 5.860 | 5.880 | 5.050 | 7,603 |
| 2022-04-27 | 5.760 | 5.890 | 5.750 | 5.830 | 5.007 | 1,709 |
| 2022-04-26 | 5.800 | 5.860 | 5.760 | 5.860 | 5.033 | 1,894 |
| 2022-04-25 | 6.000 | 6.000 | 5.760 | 5.940 | 5.102 | 16,778 |
| 2022-04-22 | 6.020 | 6.030 | 5.980 | 6.030 | 5.179 | 12,518 |
| 2022-04-21 | 6.010 | 6.030 | 6.000 | 6.030 | 5.179 | 1,762 |
| 2022-04-20 | 6.020 | 6.070 | 6.020 | 6.070 | 5.213 | 500 |
| 2022-04-19 | 6.180 | 6.180 | 6.010 | 6.120 | 5.256 | 636 |
| 2022-04-14 | 6.120 | 6.210 | 6.120 | 6.150 | 5.282 | 1,466 |
| 2022-04-12 | 6.010 | 6.070 | 6.000 | 6.070 | 5.213 | 6,132 |
| 2022-04-11 | 6.140 | 6.190 | 6.000 | 6.110 | 5.248 | 12,956 |
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.