Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.970 | 4.030 | 3.880 | 4.030 | 3.808 | 5,569 |
| 2025-02-04 | 3.860 | 4.000 | 3.850 | 3.850 | 3.638 | 2,639 |
| 2025-02-03 | 3.970 | 3.990 | 3.850 | 3.910 | 3.695 | 4,642 |
| 2025-01-31 | 4.060 | 4.060 | 3.970 | 3.970 | 3.752 | 3,198 |
| 2025-01-29 | 3.970 | 3.980 | 3.920 | 3.970 | 3.752 | 16,250 |
| 2025-01-28 | 3.860 | 3.970 | 3.860 | 3.970 | 3.752 | 4,583 |
| 2025-01-27 | 3.920 | 3.920 | 3.900 | 3.910 | 3.695 | 4,838 |
| 2025-01-23 | 4.070 | 4.070 | 3.930 | 3.990 | 3.771 | 665 |
| 2025-01-22 | 3.990 | 4.040 | 3.990 | 4.040 | 3.818 | 828 |
| 2025-01-21 | 3.890 | 3.980 | 3.890 | 3.980 | 3.761 | 1,199 |
| 2025-01-20 | 4.010 | 4.010 | 3.950 | 3.950 | 3.733 | 235 |
| 2025-01-17 | 3.930 | 4.000 | 3.930 | 3.950 | 3.733 | 3,174 |
| 2025-01-16 | 3.980 | 3.980 | 3.930 | 3.930 | 3.714 | 493 |
| 2025-01-15 | 4.050 | 4.050 | 3.970 | 3.970 | 3.752 | 353 |
| 2025-01-14 | 4.090 | 4.090 | 3.950 | 4.020 | 3.799 | 2,560 |
| 2025-01-13 | 3.950 | 4.050 | 3.900 | 4.050 | 3.827 | 21,863 |
| 2025-01-10 | 4.050 | 4.060 | 4.020 | 4.020 | 3.799 | 10 |
| 2025-01-09 | 4.000 | 4.050 | 3.980 | 4.040 | 3.818 | 5,590 |
| 2025-01-08 | 4.010 | 4.060 | 4.000 | 4.020 | 3.799 | 32,411 |
| 2025-01-07 | 3.980 | 4.040 | 3.970 | 3.970 | 3.752 | 7,882 |
| 2025-01-06 | 3.890 | 4.040 | 3.880 | 3.940 | 3.723 | 7,792 |
| 2025-01-03 | 3.930 | 4.020 | 3.930 | 4.020 | 3.799 | 18 |
| 2025-01-02 | 4.040 | 4.150 | 4.000 | 4.050 | 3.827 | 4,004 |
| 2024-12-30 | 3.930 | 4.050 | 3.930 | 4.050 | 3.827 | 16,881 |
| 2024-12-27 | 4.000 | 4.090 | 3.890 | 4.020 | 3.799 | 23,055 |
| 2024-12-23 | 3.870 | 4.000 | 3.870 | 3.990 | 3.771 | 25,413 |
| 2024-12-20 | 3.870 | 3.900 | 3.860 | 3.870 | 3.657 | 9,002 |
| 2024-12-19 | 3.890 | 3.900 | 3.860 | 3.890 | 3.676 | 2,430 |
| 2024-12-18 | 3.860 | 3.990 | 3.860 | 3.910 | 3.695 | 2,562 |
| 2024-12-17 | 3.980 | 4.000 | 3.870 | 3.900 | 3.686 | 16,690 |
| 2024-12-16 | 3.860 | 3.930 | 3.850 | 3.900 | 3.686 | 1,085 |
| 2024-12-13 | 3.860 | 3.900 | 3.850 | 3.880 | 3.667 | 7,848 |
| 2024-12-12 | 3.860 | 4.000 | 3.850 | 3.910 | 3.695 | 25,241 |
| 2024-12-11 | 4.120 | 4.120 | 3.940 | 3.960 | 3.742 | 10,997 |
| 2024-12-10 | 4.010 | 4.120 | 3.890 | 4.120 | 3.893 | 28,302 |
| 2024-12-09 | 4.210 | 4.330 | 4.180 | 4.300 | 4.064 | 13,706 |
| 2024-12-06 | 4.250 | 4.350 | 4.250 | 4.300 | 4.064 | 1,066 |
| 2024-12-05 | 4.170 | 4.400 | 4.160 | 4.320 | 4.082 | 81,130 |
| 2024-12-04 | 4.170 | 4.400 | 4.130 | 4.200 | 3.969 | 71,959 |
| 2024-12-03 | 4.100 | 4.300 | 4.100 | 4.230 | 3.997 | 13,662 |
| 2024-12-02 | 4.200 | 4.200 | 4.070 | 4.070 | 3.846 | 417 |
| 2024-11-29 | 4.100 | 4.200 | 4.060 | 4.110 | 3.884 | 6,885 |
| 2024-11-28 | 4.160 | 4.210 | 4.090 | 4.090 | 3.865 | 8,831 |
| 2024-11-27 | 4.100 | 4.200 | 4.100 | 4.200 | 3.969 | 10,020 |
| 2024-11-26 | 4.030 | 4.090 | 4.020 | 4.070 | 3.846 | 1,924 |
| 2024-11-25 | 3.990 | 4.100 | 3.940 | 4.040 | 3.818 | 13,067 |
| 2024-11-22 | 4.200 | 4.230 | 4.010 | 4.120 | 3.893 | 10,172 |
| 2024-11-21 | 4.160 | 4.190 | 4.150 | 4.180 | 3.950 | 17,470 |
| 2024-11-20 | 4.150 | 4.180 | 4.150 | 4.170 | 3.941 | 4,288 |
| 2024-11-19 | 4.010 | 4.170 | 4.010 | 4.160 | 3.931 | 27,376 |
| 2024-11-18 | 4.100 | 4.150 | 4.010 | 4.080 | 3.856 | 2,040 |
| 2024-11-15 | 3.990 | 4.090 | 3.990 | 4.090 | 3.865 | 9,042 |
| 2024-11-12 | 4.010 | 4.160 | 4.000 | 4.080 | 3.856 | 20,120 |
| 2024-11-11 | 3.910 | 4.140 | 3.900 | 4.040 | 3.818 | 7,449 |
| 2024-11-07 | 4.000 | 4.040 | 4.000 | 4.040 | 3.818 | 969 |
| 2024-11-05 | 4.190 | 4.190 | 4.070 | 4.070 | 3.846 | 321 |
| 2024-11-04 | 4.060 | 4.190 | 4.060 | 4.130 | 3.903 | 265 |
| 2024-11-01 | 4.190 | 4.190 | 4.000 | 4.060 | 3.837 | 6,636 |
| 2024-10-31 | 4.050 | 4.180 | 4.000 | 4.050 | 3.827 | 34,493 |
| 2024-10-30 | 4.080 | 4.080 | 3.960 | 4.000 | 3.780 | 4,220 |
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.