Baader Bank Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.800	6.900	6.800	6.900	6.698	2,405
2026-02-02	6.900	6.900	6.750	6.900	6.698	25,285
2026-01-30	6.850	6.950	6.650	6.750	6.553	83,897
2026-01-29	6.800	6.850	6.800	6.850	6.650	39,204
2026-01-28	6.800	6.850	6.800	6.850	6.650	31,361
2026-01-27	6.850	6.950	6.800	6.850	6.650	12,919
2026-01-26	6.700	6.850	6.700	6.800	6.601	943
2026-01-23	6.800	6.850	6.800	6.850	6.650	1,843
2026-01-22	6.750	6.800	6.750	6.800	6.601	1,035
2026-01-21	6.900	6.900	6.800	6.850	6.650	12,772
2026-01-20	6.800	6.900	6.650	6.850	6.650	29,121
2026-01-19	6.700	6.850	6.700	6.850	6.650	2,141
2026-01-16	6.800	6.800	6.750	6.800	6.601	2,748
2026-01-15	6.800	6.800	6.700	6.800	6.601	14,167
2026-01-14	6.800	6.850	6.800	6.800	6.601	25,044
2026-01-13	6.850	6.850	6.800	6.800	6.601	4,096
2026-01-12	6.850	6.850	6.800	6.850	6.650	27,546
2026-01-09	6.800	6.850	6.800	6.850	6.650	11,597
2026-01-08	6.850	6.900	6.700	6.850	6.650	8,062
2026-01-07	6.700	6.800	6.650	6.800	6.601	12,843
2026-01-06	6.700	6.850	6.700	6.800	6.601	17,726
2026-01-05	6.700	6.850	6.650	6.800	6.601	21,922
2026-01-02	6.450	6.700	6.400	6.700	6.504	21,022
2025-12-30	6.400	6.600	6.250	6.450	6.261	7,328
2025-12-29	6.600	6.600	6.150	6.400	6.213	44,836
2025-12-23	6.850	6.850	6.650	6.800	6.601	17,896
2025-12-22	6.850	6.850	6.750	6.750	6.553	3,867
2025-12-19	6.900	6.900	6.750	6.850	6.650	713
2025-12-18	6.950	7.000	6.800	6.850	6.650	16,757
2025-12-17	6.850	7.000	6.850	6.850	6.650	10,940
2025-12-16	6.950	7.000	6.900	7.000	6.795	303
2025-12-15	6.900	6.950	6.850	6.950	6.747	1,886
2025-12-12	7.000	7.000	6.900	6.950	6.747	518
2025-12-11	6.950	6.950	6.900	6.900	6.698	737
2025-12-10	6.950	7.100	6.950	7.000	6.795	9,497
2025-12-09	6.800	6.950	6.800	6.900	6.698	7,210
2025-12-08	6.800	6.900	6.800	6.850	6.650	3,061
2025-12-05	7.150	7.200	6.850	6.850	6.650	43,855
2025-12-04	6.950	7.200	6.950	7.200	6.990	18,032
2025-12-03	6.700	7.000	6.650	7.000	6.795	40,705
2025-12-02	6.700	6.700	6.550	6.650	6.456	7,073
2025-12-01	6.450	6.700	6.400	6.700	6.504	33,563
2025-11-28	6.400	6.550	6.400	6.500	6.310	29,458
2025-11-27	6.450	6.500	6.400	6.450	6.261	5,991
2025-11-26	6.350	6.500	6.350	6.500	6.310	890
2025-11-25	6.350	6.500	6.350	6.450	6.261	29,167
2025-11-24	6.450	6.500	6.350	6.450	6.261	13,890
2025-11-21	6.350	6.400	6.250	6.400	6.213	15,064
2025-11-20	6.350	6.450	6.300	6.450	6.261	40,865
2025-11-19	6.400	6.400	6.350	6.400	6.213	3,159
2025-11-18	6.400	6.450	6.300	6.450	6.261	4,870
2025-11-17	6.400	6.450	6.350	6.400	6.213	2,812
2025-11-14	6.400	6.450	6.350	6.350	6.164	7,254
2025-11-13	6.400	6.400	6.350	6.400	6.213	3,912
2025-11-12	6.350	6.400	6.350	6.400	6.213	29,673
2025-11-11	6.400	6.450	6.350	6.450	6.261	10,422
2025-11-10	6.400	6.500	6.350	6.500	6.310	13,104
2025-11-07	6.400	6.450	6.400	6.450	6.261	10,058
2025-11-06	6.400	6.450	6.400	6.450	6.261	7,914
2025-11-05	6.400	6.450	6.400	6.450	6.261	10,576

← NewerPage 4 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.