Baader Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.800	6.940	6.800	6.900	6.698	5,937
2026-04-29	6.900	6.920	6.800	6.860	6.659	13,503
2026-04-28	6.780	6.840	6.780	6.800	6.601	12,229
2026-04-27	6.740	6.880	6.740	6.880	6.679	3,817
2026-04-24	6.800	6.800	6.780	6.780	6.582	10
2026-04-23	6.760	6.840	6.760	6.800	6.601	549
2026-04-22	6.820	6.840	6.800	6.800	6.601	19,489
2026-04-21	6.740	6.900	6.740	6.820	6.621	814
2026-04-20	6.860	6.860	6.780	6.820	6.621	16,944
2026-04-17	6.840	6.920	6.820	6.920	6.718	2,886
2026-04-16	6.900	6.900	6.840	6.840	6.640	1,077
2026-04-15	7.000	7.020	6.900	6.900	6.698	7,021
2026-04-14	6.800	7.000	6.800	6.900	6.698	3,046
2026-04-13	7.020	7.020	6.920	6.960	6.757	1,459
2026-04-10	6.980	7.000	6.860	6.960	6.757	8,357
2026-04-09	6.800	6.980	6.800	6.980	6.776	4,603
2026-04-08	6.840	6.980	6.840	6.960	6.757	13,263
2026-04-07	6.880	7.000	6.800	6.880	6.679	12,451
2026-04-02	6.800	6.900	6.800	6.900	6.698	21,194
2026-04-01	6.700	6.900	6.700	6.900	6.698	23,585
2026-03-31	6.750	6.800	6.400	6.550	6.359	45,929
2026-03-30	6.800	6.850	6.800	6.850	6.650	13,068
2026-03-27	6.800	6.900	6.800	6.850	6.650	506
2026-03-26	6.800	6.900	6.800	6.800	6.601	27,576
2026-03-25	6.850	6.900	6.800	6.850	6.650	10,010
2026-03-24	6.800	6.800	6.750	6.750	6.553	3,334
2026-03-23	6.800	6.800	6.600	6.800	6.601	43,548
2026-03-20	6.900	6.900	6.800	6.850	6.650	35,971
2026-03-19	7.000	7.050	6.950	7.050	6.844	3,195
2026-03-18	6.850	7.250	6.850	7.050	6.844	28,433
2026-03-17	6.850	6.850	6.750	6.800	6.601	4,395
2026-03-16	6.800	6.800	6.750	6.750	6.553	17,004
2026-03-13	6.800	6.850	6.750	6.800	6.601	2,309
2026-03-12	6.800	6.850	6.800	6.800	6.601	2,031
2026-03-11	6.700	6.900	6.700	6.800	6.601	117
2026-03-10	6.850	6.900	6.750	6.900	6.698	2,266
2026-03-09	6.900	6.900	6.750	6.800	6.601	15,729
2026-03-06	6.900	6.950	6.800	6.950	6.747	15,250
2026-03-05	6.900	6.950	6.800	6.950	6.747	19,303
2026-03-04	6.900	7.050	6.850	7.000	6.795	11,132
2026-03-03	7.000	7.050	6.800	6.900	6.698	25,969
2026-03-02	7.100	7.200	6.900	6.950	6.747	13,069
2026-02-27	6.950	7.250	6.950	7.200	6.990	83,714
2026-02-26	6.900	7.000	6.800	6.950	6.747	39,816
2026-02-25	6.750	6.950	6.750	6.900	6.698	6,716
2026-02-24	6.800	6.900	6.800	6.900	6.698	17,068
2026-02-23	6.950	7.000	6.800	6.900	6.698	8,502
2026-02-20	6.900	6.900	6.900	6.900	6.698	53
2026-02-19	6.900	6.950	6.850	6.900	6.698	16,196
2026-02-18	6.900	6.900	6.800	6.900	6.698	12,376
2026-02-17	6.900	6.950	6.850	6.950	6.747	7,786
2026-02-16	6.900	6.900	6.800	6.900	6.698	8,926
2026-02-13	6.800	6.900	6.800	6.850	6.650	9,051
2026-02-12	6.850	6.900	6.750	6.900	6.698	79,438
2026-02-11	6.800	6.900	6.750	6.850	6.650	32,230
2026-02-10	6.850	6.900	6.800	6.900	6.698	24,395
2026-02-09	6.750	6.850	6.750	6.800	6.601	9,964
2026-02-06	6.900	6.900	6.750	6.800	6.601	8,456
2026-02-05	6.850	6.850	6.800	6.850	6.650	8,964
2026-02-04	6.800	6.900	6.750	6.900	6.698	10,976

← NewerPage 3 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.