Baader Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.680	6.800	6.680	6.740	6.740	330
2026-07-23	6.820	6.820	6.660	6.740	6.740	4,852
2026-07-22	6.800	6.800	6.680	6.740	6.740	203
2026-07-21	6.780	6.800	6.760	6.760	6.760	1,957
2026-07-20	6.820	6.820	6.720	6.800	6.800	1,095
2026-07-17	6.720	6.800	6.720	6.760	6.760	2,240
2026-07-16	6.800	6.820	6.700	6.820	6.820	12,764
2026-07-15	6.800	6.800	6.660	6.700	6.700	116,184
2026-07-14	6.680	6.780	6.680	6.780	6.780	545
2026-07-13	6.820	6.820	6.680	6.800	6.800	574
2026-07-10	6.720	6.800	6.620	6.800	6.800	1,920
2026-07-09	6.900	6.900	6.600	6.840	6.640	1,674
2026-07-08	6.860	6.860	6.800	6.800	6.601	10,185
2026-07-07	6.940	6.940	6.800	6.820	6.621	2,643
2026-07-06	6.880	7.060	6.800	6.820	6.621	60,508
2026-07-03	6.880	7.040	6.880	6.940	6.737	7,614
2026-07-02	7.060	7.060	6.820	6.880	6.679	16,912
2026-07-01	7.060	7.060	6.880	7.060	6.854	10,386
2026-06-30	6.980	6.980	6.860	6.860	6.659	534
2026-06-29	7.040	7.200	6.880	6.900	6.698	8,234
2026-06-26	7.100	7.260	7.060	7.080	6.873	3,486
2026-06-25	6.820	7.800	6.820	7.300	7.087	35,028
2026-06-24	6.820	6.820	6.820	6.820	6.621	151
2026-06-23	6.960	6.960	6.820	6.840	6.640	751
2026-06-22	6.840	6.900	6.720	6.860	6.659	1,271
2026-06-19	6.740	6.960	6.740	6.960	6.757	5,110
2026-06-18	6.780	6.840	6.760	6.800	6.601	1,985
2026-06-17	6.760	6.840	6.740	6.780	6.582	26,728
2026-06-16	6.760	6.820	6.760	6.820	6.621	1,009
2026-06-15	6.900	6.900	6.760	6.840	6.640	5,746
2026-06-12	6.800	6.840	6.800	6.820	6.621	46,372
2026-06-11	6.840	6.900	6.840	6.900	6.698	726
2026-06-10	6.900	6.920	6.820	6.920	6.718	13,426
2026-06-09	7.140	7.140	6.980	7.040	6.834	15,691
2026-06-08	6.800	7.160	6.800	7.140	6.931	24,358
2026-06-05	6.860	6.880	6.800	6.820	6.621	4,486
2026-06-04	6.800	6.820	6.800	6.820	6.621	6,989
2026-06-03	6.780	6.820	6.780	6.820	6.621	3,197
2026-06-02	6.900	6.900	6.780	6.800	6.601	15,507
2026-06-01	6.800	6.900	6.800	6.800	6.601	7,816
2026-05-29	6.800	6.800	6.800	6.800	6.601	6,222
2026-05-28	6.820	6.820	6.800	6.800	6.601	1,234
2026-05-27	6.800	6.800	6.800	6.800	6.601	9,729
2026-05-26	6.840	6.840	6.760	6.820	6.621	5,920
2026-05-25	6.840	6.900	6.740	6.820	6.621	6,710
2026-05-22	6.860	6.860	6.740	6.740	6.543	19,200
2026-05-21	6.760	6.820	6.760	6.760	6.562	2,585
2026-05-20	6.780	6.820	6.760	6.760	6.562	2,598
2026-05-19	6.800	6.820	6.760	6.760	6.562	10,500
2026-05-18	6.760	6.900	6.760	6.840	6.640	17,961
2026-05-15	6.940	6.940	6.760	6.820	6.621	17,399
2026-05-14	6.880	6.900	6.840	6.840	6.640	321
2026-05-13	6.820	6.820	6.780	6.780	6.582	538
2026-05-12	6.820	6.840	6.780	6.820	6.621	114,485
2026-05-11	6.840	6.960	6.800	6.800	6.601	2,842
2026-05-08	6.800	6.940	6.800	6.840	6.640	2,274
2026-05-07	6.960	6.960	6.800	6.800	6.601	567
2026-05-06	6.960	6.960	6.800	6.840	6.640	432
2026-05-05	6.820	6.960	6.800	6.880	6.679	24,289
2026-05-04	6.800	6.900	6.800	6.820	6.621	1,307

← NewerPage 2 of 5 · 252 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.