Baader Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	6.140	6.140	6.130	6.130	5.265	201
2022-04-06	5.990	6.120	5.970	6.050	5.196	14,038
2022-04-05	6.130	6.190	6.000	6.000	5.153	5,650
2022-04-04	6.120	6.130	6.000	6.060	5.205	5,848
2022-04-01	6.210	6.210	5.960	6.110	5.248	32,738
2022-03-31	6.100	6.180	6.100	6.180	5.308	2,571
2022-03-30	6.100	6.180	6.020	6.140	5.274	3,296
2022-03-29	6.160	6.180	6.120	6.120	5.256	5,130
2022-03-28	6.180	6.180	6.000	6.180	5.308	1,860
2022-03-25	6.200	6.200	6.020	6.100	5.239	4,459
2022-03-24	6.060	6.200	6.060	6.200	5.325	9,112
2022-03-23	6.040	6.200	6.040	6.200	5.325	1,683
2022-03-22	5.840	6.140	5.840	6.100	5.239	2,988
2022-03-21	5.860	5.920	5.860	5.920	5.085	49
2022-03-18	5.740	5.900	5.720	5.900	5.067	1,100
2022-03-17	5.880	5.940	5.700	5.860	5.033	9,823
2022-03-16	5.820	6.040	5.800	5.980	5.136	59,474
2022-03-15	6.020	6.020	5.800	5.800	4.982	230
2022-03-14	5.720	5.900	5.720	5.900	5.067	3,020
2022-03-11	5.800	5.900	5.800	5.800	4.982	2,374
2022-03-10	5.880	5.880	5.720	5.780	4.964	7,108
2022-03-09	5.840	5.840	5.320	5.760	4.947	14,683
2022-03-08	5.640	5.720	5.560	5.660	4.861	7,674
2022-03-07	5.680	5.700	5.500	5.680	4.878	4,932
2022-03-04	5.800	5.800	5.560	5.560	4.775	2,213
2022-03-03	5.980	5.980	5.860	5.920	5.085	1,225
2022-03-02	5.980	6.000	5.700	5.940	5.102	10,816
2022-03-01	6.140	6.140	5.980	5.980	5.136	3,449
2022-02-28	6.040	6.160	5.980	6.020	5.170	7,859
2022-02-25	6.020	6.200	6.000	6.160	5.291	2,333
2022-02-24	6.040	6.040	5.800	5.900	5.067	12,793
2022-02-23	6.040	6.220	6.040	6.160	5.291	6,163
2022-02-22	5.980	6.240	5.980	6.140	5.274	8,234
2022-02-21	6.480	6.480	5.920	6.120	5.256	16,063
2022-02-18	6.500	6.600	6.380	6.600	5.669	3,372
2022-02-17	6.480	6.620	6.180	6.620	5.686	22,567
2022-02-16	6.300	6.480	6.300	6.400	5.497	3,187
2022-02-15	6.400	6.400	6.280	6.300	5.411	1,247
2022-02-14	6.280	6.300	6.080	6.280	5.394	17,511
2022-02-11	6.320	6.320	6.200	6.300	5.411	6,259
2022-02-10	6.320	6.340	6.300	6.320	5.428	6,432
2022-02-09	6.500	6.600	6.340	6.380	5.480	1,909
2022-02-08	6.300	6.400	6.300	6.400	5.497	5,475
2022-02-07	6.420	6.500	6.180	6.380	5.480	7,783
2022-02-04	6.620	6.620	6.400	6.400	5.497	7,817
2022-02-03	6.660	6.740	6.280	6.740	5.789	8,811
2022-02-02	6.300	6.600	6.300	6.560	5.634	12,431
2022-02-01	6.360	6.420	6.300	6.380	5.480	2,664
2022-01-31	6.500	6.500	6.260	6.260	5.377	7,191
2022-01-28	6.300	6.460	6.180	6.400	5.497	10,444
2022-01-27	6.200	6.320	6.200	6.320	5.428	5,192
2022-01-26	6.340	6.360	6.260	6.360	5.463	1,288
2022-01-25	6.120	6.240	6.040	6.240	5.359	9,170
2022-01-24	6.620	6.620	5.580	6.220	5.342	33,903
2022-01-21	6.920	6.920	6.320	6.500	5.583	10,667
2022-01-20	6.800	6.800	6.660	6.800	5.840	4,062
2022-01-19	6.980	6.980	6.580	6.780	5.823	31,037
2022-01-18	6.400	6.400	6.280	6.400	5.497	2,525
2022-01-17	6.560	6.560	6.280	6.460	5.548	3,214
2022-01-14	6.500	6.500	6.400	6.440	5.531	1,291

← NewerPage 19 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.