Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.820 | 4.940 | 4.820 | 4.860 | 4.718 | 292 |
| 2025-08-12 | 4.940 | 4.960 | 4.860 | 4.960 | 4.815 | 1,875 |
| 2025-08-11 | 4.800 | 4.960 | 4.800 | 4.820 | 4.679 | 20,314 |
| 2025-08-08 | 4.780 | 4.900 | 4.760 | 4.780 | 4.640 | 7,423 |
| 2025-08-07 | 5.000 | 5.000 | 4.800 | 4.800 | 4.660 | 54,508 |
| 2025-08-06 | 4.940 | 4.960 | 4.400 | 4.900 | 4.757 | 80,798 |
| 2025-08-05 | 4.940 | 5.050 | 4.940 | 5.000 | 4.854 | 23,923 |
| 2025-08-04 | 5.000 | 5.100 | 4.980 | 5.000 | 4.854 | 111,530 |
| 2025-08-01 | 5.100 | 5.150 | 4.980 | 5.050 | 4.902 | 42,851 |
| 2025-07-31 | 5.150 | 5.250 | 5.000 | 5.000 | 4.854 | 428,378 |
| 2025-07-30 | 5.050 | 5.050 | 4.900 | 4.900 | 4.757 | 300 |
| 2025-07-29 | 5.000 | 5.000 | 4.960 | 5.000 | 4.854 | 8,051 |
| 2025-07-28 | 5.100 | 5.100 | 4.980 | 4.980 | 4.834 | 57,133 |
| 2025-07-25 | 5.150 | 5.150 | 4.980 | 4.980 | 4.834 | 12,110 |
| 2025-07-24 | 5.100 | 5.100 | 5.000 | 5.050 | 4.902 | 32,289 |
| 2025-07-23 | 5.100 | 5.100 | 4.960 | 4.960 | 4.815 | 14,644 |
| 2025-07-22 | 5.000 | 5.100 | 4.880 | 4.960 | 4.815 | 29,350 |
| 2025-07-21 | 4.940 | 5.000 | 4.940 | 4.960 | 4.815 | 6,114 |
| 2025-07-18 | 4.980 | 5.100 | 4.940 | 4.940 | 4.796 | 16,132 |
| 2025-07-17 | 4.980 | 5.000 | 4.940 | 4.940 | 4.796 | 5,562 |
| 2025-07-16 | 4.980 | 5.000 | 4.840 | 4.940 | 4.796 | 66,598 |
| 2025-07-15 | 5.050 | 5.050 | 4.920 | 4.980 | 4.834 | 17,172 |
| 2025-07-14 | 4.820 | 5.000 | 4.780 | 4.960 | 4.815 | 3,241 |
| 2025-07-11 | 4.760 | 4.980 | 4.700 | 4.980 | 4.834 | 14,614 |
| 2025-07-10 | 5.050 | 5.050 | 4.900 | 4.900 | 4.631 | 3,449 |
| 2025-07-09 | 5.100 | 5.100 | 4.960 | 5.000 | 4.725 | 22,952 |
| 2025-07-08 | 4.960 | 5.100 | 4.960 | 4.980 | 4.706 | 23,945 |
| 2025-07-07 | 4.760 | 5.100 | 4.760 | 5.100 | 4.820 | 26,977 |
| 2025-07-04 | 4.740 | 4.780 | 4.740 | 4.780 | 4.517 | 1,270 |
| 2025-07-03 | 4.680 | 4.780 | 4.680 | 4.780 | 4.517 | 445 |
| 2025-07-02 | 4.520 | 4.760 | 4.520 | 4.740 | 4.479 | 35,742 |
| 2025-07-01 | 4.520 | 4.520 | 4.340 | 4.340 | 4.101 | 3,165 |
| 2025-06-30 | 4.360 | 4.460 | 4.360 | 4.460 | 4.215 | 1,285 |
| 2025-06-27 | 4.440 | 4.480 | 4.440 | 4.480 | 4.234 | 3,912 |
| 2025-06-26 | 4.400 | 4.440 | 4.400 | 4.420 | 4.177 | 4,946 |
| 2025-06-25 | 4.500 | 4.500 | 4.420 | 4.440 | 4.196 | 4,208 |
| 2025-06-24 | 4.620 | 4.620 | 4.500 | 4.580 | 4.328 | 8,013 |
| 2025-06-23 | 4.560 | 4.560 | 4.540 | 4.540 | 4.290 | 3 |
| 2025-06-20 | 4.480 | 4.480 | 4.480 | 4.480 | 4.234 | 2 |
| 2025-06-17 | 4.500 | 4.600 | 4.500 | 4.500 | 4.253 | 561 |
| 2025-06-16 | 4.580 | 4.580 | 4.480 | 4.480 | 4.234 | 310 |
| 2025-06-13 | 4.600 | 4.600 | 4.400 | 4.400 | 4.158 | 1,099 |
| 2025-06-12 | 4.400 | 4.600 | 4.400 | 4.540 | 4.290 | 7,143 |
| 2025-06-11 | 4.420 | 4.460 | 4.340 | 4.440 | 4.196 | 5,148 |
| 2025-06-10 | 4.580 | 4.580 | 4.480 | 4.480 | 4.234 | 23 |
| 2025-06-09 | 4.520 | 4.520 | 4.440 | 4.520 | 4.271 | 101 |
| 2025-06-06 | 4.440 | 4.520 | 4.440 | 4.520 | 4.271 | 270 |
| 2025-06-02 | 4.620 | 4.620 | 4.540 | 4.540 | 4.290 | 30 |
| 2025-05-30 | 4.620 | 4.620 | 4.540 | 4.540 | 4.290 | 2 |
| 2025-05-28 | 4.580 | 4.640 | 4.540 | 4.540 | 4.290 | 1,337 |
| 2025-05-26 | 4.480 | 4.540 | 4.420 | 4.500 | 4.253 | 1,565 |
| 2025-05-23 | 4.540 | 4.580 | 4.300 | 4.480 | 4.234 | 13,353 |
| 2025-05-21 | 4.400 | 4.400 | 4.360 | 4.380 | 4.139 | 7,642 |
| 2025-05-19 | 4.420 | 4.460 | 4.420 | 4.460 | 4.215 | 837 |
| 2025-05-15 | 4.360 | 4.460 | 4.340 | 4.420 | 4.177 | 14,833 |
| 2025-05-14 | 4.520 | 4.600 | 4.420 | 4.500 | 4.253 | 2,306 |
| 2025-05-13 | 4.520 | 4.540 | 4.500 | 4.540 | 4.290 | 2,910 |
| 2025-05-12 | 4.600 | 4.720 | 4.540 | 4.580 | 4.328 | 12,894 |
| 2025-05-08 | 4.700 | 4.780 | 4.620 | 4.680 | 4.423 | 2,686 |
| 2025-05-07 | 4.800 | 4.800 | 4.700 | 4.730 | 4.470 | 9,618 |
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.