Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 4.680 | 4.750 | 4.630 | 4.680 | 4.423 | 9,481 |
| 2025-05-05 | 4.670 | 4.750 | 4.670 | 4.670 | 4.413 | 7,376 |
| 2025-05-02 | 4.400 | 4.670 | 4.400 | 4.670 | 4.413 | 19,545 |
| 2025-04-30 | 4.410 | 4.440 | 4.360 | 4.440 | 4.196 | 27,004 |
| 2025-04-29 | 4.170 | 4.300 | 4.170 | 4.250 | 4.016 | 4,611 |
| 2025-04-28 | 4.000 | 4.140 | 4.000 | 4.110 | 3.884 | 1,198 |
| 2025-04-25 | 4.080 | 4.140 | 4.080 | 4.110 | 3.884 | 1,885 |
| 2025-04-24 | 4.080 | 4.140 | 4.060 | 4.130 | 3.903 | 11,735 |
| 2025-04-23 | 4.170 | 4.170 | 4.090 | 4.130 | 3.903 | 185 |
| 2025-04-22 | 4.130 | 4.130 | 4.080 | 4.080 | 3.856 | 248 |
| 2025-04-17 | 4.020 | 4.130 | 4.020 | 4.130 | 3.903 | 5,079 |
| 2025-04-16 | 4.000 | 4.050 | 4.000 | 4.050 | 3.827 | 4,993 |
| 2025-04-15 | 4.040 | 4.050 | 3.980 | 4.000 | 3.780 | 1,536 |
| 2025-04-14 | 4.010 | 4.040 | 4.000 | 4.000 | 3.780 | 1,120 |
| 2025-04-11 | 4.050 | 4.050 | 3.870 | 3.870 | 3.657 | 6,109 |
| 2025-04-10 | 4.190 | 4.200 | 4.030 | 4.120 | 3.893 | 3,076 |
| 2025-04-09 | 4.000 | 4.160 | 3.990 | 3.990 | 3.771 | 10,906 |
| 2025-04-08 | 4.100 | 4.110 | 4.050 | 4.050 | 3.827 | 5,983 |
| 2025-04-07 | 4.000 | 4.150 | 3.830 | 4.130 | 3.903 | 19,803 |
| 2025-04-04 | 4.020 | 4.020 | 3.900 | 4.000 | 3.780 | 3,253 |
| 2025-04-03 | 4.080 | 4.220 | 4.020 | 4.090 | 3.865 | 9,410 |
| 2025-04-02 | 4.140 | 4.190 | 4.130 | 4.190 | 3.960 | 5,050 |
| 2025-04-01 | 4.230 | 4.230 | 4.080 | 4.140 | 3.912 | 5,625 |
| 2025-03-31 | 4.160 | 4.160 | 4.140 | 4.140 | 3.912 | 8,000 |
| 2025-03-28 | 4.450 | 4.450 | 4.140 | 4.230 | 3.997 | 23,607 |
| 2025-03-27 | 4.500 | 4.570 | 4.490 | 4.570 | 4.319 | 15,372 |
| 2025-03-25 | 4.490 | 4.590 | 4.490 | 4.550 | 4.300 | 660 |
| 2025-03-24 | 4.660 | 4.710 | 4.520 | 4.640 | 4.385 | 6,291 |
| 2025-03-21 | 4.550 | 4.650 | 4.520 | 4.590 | 4.338 | 10,936 |
| 2025-03-20 | 4.500 | 4.550 | 4.500 | 4.510 | 4.262 | 1,159 |
| 2025-03-19 | 4.580 | 4.610 | 4.580 | 4.600 | 4.347 | 2,234 |
| 2025-03-18 | 4.570 | 4.600 | 4.550 | 4.570 | 4.319 | 3,326 |
| 2025-03-17 | 4.600 | 4.600 | 4.430 | 4.520 | 4.271 | 3,290 |
| 2025-03-14 | 4.600 | 4.600 | 4.580 | 4.580 | 4.328 | 4,660 |
| 2025-03-13 | 4.510 | 4.600 | 4.470 | 4.530 | 4.281 | 2,624 |
| 2025-03-12 | 4.410 | 4.590 | 4.410 | 4.590 | 4.338 | 6,265 |
| 2025-03-11 | 4.480 | 4.630 | 4.480 | 4.520 | 4.271 | 166 |
| 2025-03-10 | 4.390 | 4.480 | 4.390 | 4.480 | 4.234 | 701 |
| 2025-03-07 | 4.440 | 4.600 | 4.430 | 4.540 | 4.290 | 7,814 |
| 2025-03-06 | 4.400 | 4.440 | 4.340 | 4.370 | 4.130 | 4,619 |
| 2025-03-05 | 4.400 | 4.400 | 4.360 | 4.360 | 4.120 | 8,500 |
| 2025-03-04 | 4.390 | 4.400 | 4.330 | 4.360 | 4.120 | 7,303 |
| 2025-03-03 | 4.230 | 4.490 | 4.230 | 4.400 | 4.158 | 8,344 |
| 2025-02-28 | 4.180 | 4.220 | 4.180 | 4.220 | 3.988 | 378 |
| 2025-02-27 | 4.200 | 4.200 | 4.180 | 4.180 | 3.950 | 300 |
| 2025-02-26 | 4.200 | 4.250 | 4.200 | 4.250 | 4.016 | 8,005 |
| 2025-02-25 | 4.240 | 4.240 | 4.180 | 4.180 | 3.950 | 3,930 |
| 2025-02-24 | 4.230 | 4.240 | 4.220 | 4.220 | 3.988 | 270 |
| 2025-02-21 | 4.200 | 4.240 | 4.200 | 4.230 | 3.997 | 2,457 |
| 2025-02-20 | 4.220 | 4.230 | 4.170 | 4.220 | 3.988 | 26,658 |
| 2025-02-19 | 4.120 | 4.140 | 4.050 | 4.140 | 3.912 | 20,763 |
| 2025-02-18 | 4.110 | 4.180 | 4.060 | 4.130 | 3.903 | 10,300 |
| 2025-02-17 | 4.120 | 4.160 | 4.070 | 4.140 | 3.912 | 19,580 |
| 2025-02-14 | 4.080 | 4.150 | 4.080 | 4.120 | 3.893 | 3,990 |
| 2025-02-13 | 4.100 | 4.130 | 4.070 | 4.100 | 3.875 | 3,224 |
| 2025-02-12 | 4.070 | 4.130 | 4.070 | 4.130 | 3.903 | 1,727 |
| 2025-02-11 | 3.930 | 4.140 | 3.930 | 4.080 | 3.856 | 9,705 |
| 2025-02-10 | 3.920 | 4.080 | 3.920 | 4.080 | 3.856 | 176 |
| 2025-02-07 | 4.150 | 4.150 | 4.020 | 4.080 | 3.856 | 196 |
| 2025-02-06 | 3.900 | 4.130 | 3.900 | 4.110 | 3.884 | 7,584 |
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.