Baader Bank Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.980 | 4.030 | 3.980 | 3.980 | 3.761 | 733 |
| 2024-10-28 | 3.970 | 4.100 | 3.970 | 4.020 | 3.799 | 381 |
| 2024-10-25 | 3.980 | 4.090 | 3.980 | 4.050 | 3.827 | 4,904 |
| 2024-10-24 | 3.900 | 4.070 | 3.900 | 3.990 | 3.771 | 6,664 |
| 2024-10-23 | 4.090 | 4.090 | 3.850 | 3.910 | 3.695 | 2,406 |
| 2024-10-21 | 3.900 | 4.060 | 3.900 | 3.980 | 3.761 | 33,887 |
| 2024-10-18 | 4.210 | 4.210 | 3.800 | 3.960 | 3.742 | 105,622 |
| 2024-10-17 | 4.210 | 4.330 | 4.210 | 4.330 | 4.092 | 2,478 |
| 2024-10-16 | 4.320 | 4.420 | 4.320 | 4.390 | 4.149 | 11,065 |
| 2024-10-15 | 4.450 | 4.450 | 4.340 | 4.340 | 4.101 | 2,245 |
| 2024-10-14 | 4.350 | 4.380 | 4.350 | 4.380 | 4.139 | 7,493 |
| 2024-10-11 | 4.380 | 4.500 | 4.350 | 4.410 | 4.168 | 17,226 |
| 2024-10-10 | 4.200 | 4.390 | 4.110 | 4.390 | 4.149 | 27,450 |
| 2024-10-09 | 4.230 | 4.230 | 4.190 | 4.190 | 3.960 | 1,086 |
| 2024-10-08 | 4.210 | 4.380 | 4.200 | 4.250 | 4.016 | 1,080 |
| 2024-10-07 | 4.180 | 4.380 | 4.130 | 4.280 | 4.045 | 16,847 |
| 2024-10-04 | 4.260 | 4.400 | 4.190 | 4.190 | 3.960 | 6,234 |
| 2024-10-03 | 4.150 | 4.150 | 4.130 | 4.130 | 3.903 | 500 |
| 2024-10-02 | 4.150 | 4.200 | 4.150 | 4.160 | 3.931 | 3,000 |
| 2024-10-01 | 4.290 | 4.290 | 4.110 | 4.110 | 3.884 | 318 |
| 2024-09-30 | 4.000 | 4.180 | 4.000 | 4.180 | 3.950 | 2 |
| 2024-09-26 | 4.140 | 4.140 | 3.950 | 4.140 | 3.912 | 6,006 |
| 2024-09-25 | 4.210 | 4.400 | 4.200 | 4.400 | 4.158 | 3,602 |
| 2024-09-24 | 4.210 | 4.360 | 4.200 | 4.200 | 3.969 | 4,351 |
| 2024-09-23 | 4.300 | 4.360 | 4.250 | 4.250 | 4.016 | 1,547 |
| 2024-09-20 | 4.260 | 4.260 | 4.230 | 4.230 | 3.997 | 1,872 |
| 2024-09-19 | 4.220 | 4.380 | 4.220 | 4.280 | 4.045 | 48,817 |
| 2024-09-18 | 3.860 | 4.030 | 3.860 | 3.950 | 3.733 | 223 |
| 2024-09-17 | 3.950 | 4.030 | 3.920 | 3.920 | 3.704 | 2,044 |
| 2024-09-16 | 3.940 | 3.950 | 3.780 | 3.880 | 3.667 | 3,165 |
| 2024-09-12 | 3.920 | 3.940 | 3.840 | 3.880 | 3.667 | 915 |
| 2024-09-11 | 3.830 | 3.880 | 3.790 | 3.880 | 3.667 | 800 |
| 2024-09-10 | 3.870 | 3.930 | 3.860 | 3.930 | 3.714 | 300 |
| 2024-09-09 | 3.830 | 4.110 | 3.800 | 4.020 | 3.799 | 2,918 |
| 2024-09-06 | 3.880 | 3.970 | 3.860 | 3.970 | 3.752 | 1,333 |
| 2024-09-04 | 4.000 | 4.000 | 3.900 | 3.930 | 3.714 | 2,259 |
| 2024-09-02 | 3.960 | 4.080 | 3.840 | 4.080 | 3.856 | 6,741 |
| 2024-08-28 | 3.800 | 3.920 | 3.800 | 3.920 | 3.704 | 130 |
| 2024-08-27 | 3.880 | 3.910 | 3.780 | 3.910 | 3.695 | 3,352 |
| 2024-08-26 | 3.880 | 3.980 | 3.880 | 3.980 | 3.761 | 350 |
| 2024-08-23 | 4.180 | 4.180 | 3.960 | 3.980 | 3.761 | 990 |
| 2024-08-21 | 3.920 | 4.060 | 3.920 | 4.060 | 3.837 | 10,581 |
| 2024-08-20 | 3.930 | 4.000 | 3.930 | 4.000 | 3.780 | 128 |
| 2024-08-19 | 3.930 | 4.060 | 3.930 | 4.060 | 3.837 | 1 |
| 2024-08-16 | 4.050 | 4.100 | 4.000 | 4.060 | 3.837 | 5,799 |
| 2024-08-15 | 4.200 | 4.200 | 4.100 | 4.100 | 3.875 | 136 |
| 2024-08-14 | 4.070 | 4.100 | 3.940 | 4.060 | 3.837 | 14,790 |
| 2024-08-09 | 3.920 | 4.070 | 3.920 | 3.920 | 3.704 | 1,911 |
| 2024-08-07 | 4.000 | 4.000 | 3.740 | 3.740 | 3.534 | 84 |
| 2024-08-06 | 3.750 | 4.000 | 3.750 | 3.880 | 3.667 | 256 |
| 2024-08-05 | 3.910 | 3.920 | 3.740 | 3.870 | 3.657 | 22,375 |
| 2024-08-02 | 4.040 | 4.090 | 3.910 | 3.990 | 3.771 | 4,781 |
| 2024-08-01 | 4.340 | 4.340 | 4.110 | 4.130 | 3.903 | 1,118 |
| 2024-07-31 | 4.300 | 4.300 | 4.190 | 4.200 | 3.969 | 1,111 |
| 2024-07-30 | 4.000 | 4.300 | 4.000 | 4.150 | 3.922 | 4,229 |
| 2024-07-29 | 3.990 | 4.090 | 3.980 | 4.000 | 3.780 | 9,829 |
| 2024-07-26 | 3.860 | 4.090 | 3.860 | 4.090 | 3.865 | 8,900 |
| 2024-07-25 | 4.090 | 4.090 | 3.820 | 3.980 | 3.761 | 12,927 |
| 2024-07-24 | 4.010 | 4.090 | 4.000 | 4.090 | 3.865 | 6,901 |
| 2024-07-23 | 3.980 | 4.050 | 3.980 | 4.030 | 3.808 | 4,142 |
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.