Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 6.400 | 6.450 | 6.300 | 6.450 | 6.261 | 22,459 |
| 2025-11-03 | 6.400 | 6.500 | 6.400 | 6.400 | 6.213 | 19,360 |
| 2025-10-31 | 6.400 | 6.450 | 6.250 | 6.450 | 6.261 | 13,867 |
| 2025-10-30 | 6.300 | 6.400 | 6.100 | 6.400 | 6.213 | 266,178 |
| 2025-10-29 | 6.400 | 6.500 | 6.400 | 6.500 | 6.310 | 1,748 |
| 2025-10-28 | 6.450 | 6.500 | 6.350 | 6.450 | 6.261 | 1,049 |
| 2025-10-27 | 6.350 | 6.500 | 6.350 | 6.400 | 6.213 | 9,304 |
| 2025-10-24 | 6.450 | 6.550 | 6.400 | 6.500 | 6.310 | 21,027 |
| 2025-10-23 | 6.350 | 6.400 | 6.300 | 6.400 | 6.213 | 29,440 |
| 2025-10-22 | 6.200 | 6.350 | 6.200 | 6.300 | 6.116 | 11,934 |
| 2025-10-21 | 6.300 | 6.300 | 6.200 | 6.300 | 6.116 | 4,052 |
| 2025-10-20 | 6.250 | 6.300 | 6.150 | 6.300 | 6.116 | 14,819 |
| 2025-10-17 | 6.000 | 6.300 | 5.950 | 6.300 | 6.116 | 26,887 |
| 2025-10-16 | 6.050 | 6.050 | 5.950 | 6.050 | 5.873 | 2,521 |
| 2025-10-15 | 6.150 | 6.150 | 6.050 | 6.050 | 5.873 | 620 |
| 2025-10-14 | 6.100 | 6.150 | 6.000 | 6.150 | 5.970 | 18,504 |
| 2025-10-13 | 6.300 | 6.300 | 6.100 | 6.100 | 5.922 | 3,836 |
| 2025-10-10 | 6.250 | 6.300 | 6.100 | 6.250 | 6.067 | 714 |
| 2025-10-09 | 6.250 | 6.300 | 6.200 | 6.200 | 6.019 | 400 |
| 2025-10-08 | 6.100 | 6.300 | 6.100 | 6.150 | 5.970 | 2,494 |
| 2025-10-07 | 6.250 | 6.300 | 6.100 | 6.200 | 6.019 | 2,868 |
| 2025-10-06 | 6.250 | 6.400 | 6.250 | 6.400 | 6.213 | 1,599 |
| 2025-10-03 | 6.150 | 6.350 | 6.100 | 6.350 | 6.164 | 10,577 |
| 2025-10-02 | 6.250 | 6.400 | 6.150 | 6.150 | 5.970 | 10,592 |
| 2025-10-01 | 6.350 | 6.350 | 6.250 | 6.250 | 6.067 | 7,254 |
| 2025-09-30 | 6.100 | 6.350 | 6.100 | 6.300 | 6.116 | 12,554 |
| 2025-09-29 | 6.150 | 6.200 | 6.000 | 6.200 | 6.019 | 8,514 |
| 2025-09-26 | 5.900 | 6.200 | 5.900 | 6.050 | 5.873 | 19,004 |
| 2025-09-25 | 5.900 | 5.950 | 5.850 | 5.950 | 5.776 | 4,049 |
| 2025-09-24 | 5.850 | 6.000 | 5.850 | 6.000 | 5.825 | 16,058 |
| 2025-09-23 | 6.000 | 6.000 | 5.800 | 5.900 | 5.728 | 57,994 |
| 2025-09-22 | 5.800 | 6.000 | 5.800 | 6.000 | 5.825 | 51,376 |
| 2025-09-19 | 5.950 | 5.950 | 5.850 | 5.850 | 5.679 | 23,460 |
| 2025-09-18 | 6.000 | 6.050 | 5.850 | 6.000 | 5.825 | 9,138 |
| 2025-09-17 | 5.800 | 6.000 | 5.750 | 5.850 | 5.679 | 49,015 |
| 2025-09-16 | 5.600 | 5.650 | 5.550 | 5.600 | 5.436 | 8,637 |
| 2025-09-15 | 5.600 | 5.600 | 5.500 | 5.550 | 5.388 | 2,230 |
| 2025-09-12 | 5.600 | 5.600 | 5.550 | 5.600 | 5.436 | 706 |
| 2025-09-11 | 5.500 | 5.650 | 5.450 | 5.650 | 5.485 | 4,572 |
| 2025-09-10 | 5.550 | 5.600 | 5.450 | 5.600 | 5.436 | 3,731 |
| 2025-09-09 | 5.650 | 5.700 | 5.600 | 5.700 | 5.533 | 25,297 |
| 2025-09-08 | 5.550 | 5.700 | 5.500 | 5.700 | 5.533 | 15,061 |
| 2025-09-05 | 5.250 | 5.650 | 5.250 | 5.600 | 5.436 | 24,872 |
| 2025-09-04 | 5.350 | 5.450 | 5.350 | 5.450 | 5.291 | 10,829 |
| 2025-09-03 | 5.300 | 5.450 | 5.200 | 5.400 | 5.242 | 16,253 |
| 2025-09-02 | 5.550 | 5.600 | 5.300 | 5.400 | 5.242 | 17,799 |
| 2025-09-01 | 5.350 | 5.550 | 5.350 | 5.500 | 5.339 | 35,369 |
| 2025-08-29 | 5.150 | 5.300 | 5.150 | 5.250 | 5.097 | 14,398 |
| 2025-08-28 | 5.000 | 5.150 | 5.000 | 5.050 | 4.902 | 9,738 |
| 2025-08-27 | 5.000 | 5.300 | 5.000 | 5.000 | 4.854 | 45,822 |
| 2025-08-26 | 4.920 | 5.000 | 4.920 | 4.940 | 4.796 | 12,494 |
| 2025-08-25 | 4.900 | 4.960 | 4.880 | 4.960 | 4.815 | 4,940 |
| 2025-08-22 | 4.940 | 4.940 | 4.900 | 4.900 | 4.757 | 637 |
| 2025-08-21 | 4.880 | 4.960 | 4.820 | 4.960 | 4.815 | 1,483 |
| 2025-08-20 | 4.940 | 4.940 | 4.880 | 4.880 | 4.737 | 1,347 |
| 2025-08-19 | 4.920 | 4.940 | 4.800 | 4.840 | 4.699 | 5,338 |
| 2025-08-18 | 4.960 | 4.960 | 4.800 | 4.880 | 4.737 | 3,312 |
| 2025-08-15 | 4.960 | 4.960 | 4.820 | 4.960 | 4.815 | 4,024 |
| 2025-08-14 | 4.940 | 4.940 | 4.900 | 4.940 | 4.796 | 4,536 |
| 2025-08-13 | 4.820 | 4.940 | 4.820 | 4.860 | 4.718 | 292 |
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.