Baader Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	6.600	6.600	6.500	6.540	5.617	6,112
2022-01-12	6.400	6.700	6.340	6.640	5.703	3,691
2022-01-11	6.300	6.480	6.300	6.480	5.566	4,023
2022-01-10	6.340	6.400	6.280	6.280	5.394	5,328
2022-01-07	6.420	6.500	6.400	6.460	5.548	6,118
2022-01-06	6.480	6.480	6.240	6.420	5.514	14,678
2022-01-05	6.480	6.540	6.460	6.540	5.617	6,811
2022-01-04	6.480	6.540	6.360	6.480	5.566	13,695
2022-01-03	6.380	6.580	6.380	6.560	5.634	37,193
2021-12-30	6.300	6.480	6.200	6.480	5.566	24,130
2021-12-29	6.260	6.460	6.120	6.460	5.548	31,942
2021-12-28	6.360	6.460	6.320	6.360	5.463	12,132
2021-12-27	6.400	6.400	6.280	6.400	5.497	4,655
2021-12-23	6.220	6.440	6.220	6.300	5.411	6,275
2021-12-22	6.220	6.220	6.200	6.200	5.325	5,100
2021-12-21	6.320	6.320	6.140	6.140	5.274	5,812
2021-12-20	6.320	6.380	6.320	6.380	5.480	8,603
2021-12-17	6.320	6.420	6.320	6.420	5.514	7,515
2021-12-16	6.200	6.400	6.200	6.320	5.428	7,200
2021-12-15	6.300	6.300	6.140	6.280	5.394	9,025
2021-12-14	6.320	6.320	6.100	6.280	5.394	28,628
2021-12-13	6.280	6.400	6.260	6.320	5.428	7,479
2021-12-10	6.380	6.400	6.320	6.360	5.463	2,829
2021-12-09	6.340	6.380	6.120	6.380	5.480	4,901
2021-12-08	6.380	6.400	6.280	6.380	5.480	6,444
2021-12-07	6.140	6.380	6.140	6.380	5.480	6,009
2021-12-06	6.120	6.240	6.020	6.240	5.359	13,299
2021-12-03	6.360	6.360	6.000	6.260	5.377	14,705
2021-12-02	6.120	6.480	6.100	6.480	5.566	5,853
2021-12-01	6.160	6.320	6.000	6.280	5.394	30,028
2021-11-30	6.240	6.240	5.980	6.060	5.205	11,673
2021-11-29	6.460	6.500	6.040	6.320	5.428	21,710
2021-11-26	6.680	6.720	6.220	6.420	5.514	58,574
2021-11-25	6.780	6.840	6.760	6.840	5.875	830
2021-11-24	6.860	6.920	6.680	6.760	5.806	2,922
2021-11-23	6.780	6.840	6.680	6.820	5.858	5,330
2021-11-22	6.700	6.900	6.440	6.900	5.926	12,237
2021-11-19	6.860	6.960	6.600	6.740	5.789	23,811
2021-11-18	6.960	7.040	6.920	6.960	5.978	2,296
2021-11-17	7.060	7.080	6.900	7.060	6.064	9,828
2021-11-16	7.040	7.140	6.980	7.140	6.132	1,989
2021-11-15	7.040	7.100	7.020	7.040	6.047	3,529
2021-11-12	7.080	7.120	7.060	7.080	6.081	4,108
2021-11-11	7.140	7.140	7.020	7.060	6.064	2,046
2021-11-10	7.160	7.260	6.880	7.120	6.115	19,315
2021-11-09	7.060	7.360	7.020	7.160	6.150	24,857
2021-11-08	7.120	7.360	6.980	7.160	6.150	9,402
2021-11-05	7.060	7.340	7.000	7.240	6.218	20,458
2021-11-04	7.080	7.340	6.960	7.240	6.218	31,870
2021-11-03	6.860	7.000	6.740	7.000	6.012	8,485
2021-11-02	6.920	6.960	6.700	6.860	5.892	9,149
2021-11-01	7.100	7.100	6.900	7.000	6.012	2,462
2021-10-29	6.800	7.180	6.800	6.980	5.995	21,729
2021-10-28	6.880	6.960	6.660	6.840	5.875	8,774
2021-10-27	7.160	7.200	7.040	7.160	6.150	8,261
2021-10-26	7.220	7.380	7.100	7.280	6.253	4,030
2021-10-25	7.100	7.220	6.940	7.220	6.201	8,461
2021-10-22	7.140	7.200	7.000	7.120	6.115	7,751
2021-10-21	7.060	7.280	7.020	7.140	6.132	9,713
2021-10-20	6.760	7.180	6.760	7.120	6.115	21,784

← NewerPage 20 of 21 · 1,204 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.