XETRA
EUR
Baader Bank Aktiengesellschaft (BWB.DE)
6.66
-0.10
(-1.48%)
At close: October 30 at 5:37:53 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.78
6.78
6.78
6.78
6.78
20
Oct 30, 2026
6.74
6.82
6.66
6.66
6.66
3,877
Oct 29, 2026
6.72
6.76
6.66
6.76
6.76
490,137
Oct 28, 2026
6.60
6.80
6.60
6.72
6.72
1,401
Oct 27, 2026
6.60
6.80
6.60
6.72
6.72
1,929
Oct 26, 2026
6.74
6.74
6.60
6.72
6.72
13,830
Oct 23, 2026
6.80
6.80
6.60
6.72
6.72
2,209
Oct 22, 2026
6.74
6.80
6.66
6.74
6.74
29,000
Oct 21, 2026
6.74
6.76
6.66
6.74
6.74
19,602
Oct 20, 2026
6.72
6.76
6.66
6.66
6.66
8,648
Oct 19, 2026
6.84
6.84
6.66
6.76
6.76
1,486
Oct 16, 2026
6.72
6.84
6.70
6.84
6.84
552
Oct 15, 2026
6.80
6.80
6.66
6.74
6.74
9
Oct 14, 2026
6.76
6.76
6.66
6.66
6.66
402
Oct 13, 2026
6.72
6.82
6.60
6.60
6.60
4,938
Oct 12, 2026
6.72
6.72
6.70
6.72
6.72
-
Oct 9, 2026
6.72
6.72
6.60
6.60
6.60
1,085
Oct 8, 2026
6.72
6.72
6.60
6.60
6.60
3,526
Oct 7, 2026
6.82
6.82
6.60
6.72
6.72
137
Oct 6, 2026
6.74
6.74
6.56
6.60
6.60
3,732
Oct 5, 2026
6.64
6.74
6.64
6.64
6.64
670
Oct 2, 2026
6.70
6.86
6.66
6.86
6.86
26,464
Oct 1, 2026
6.80
6.80
6.58
6.58
6.58
116
Sep 30, 2026
6.80
6.80
6.58
6.64
6.64
11,617
Sep 29, 2026
6.64
6.70
6.60
6.64
6.64
2,742
Sep 28, 2026
6.66
6.66
6.60
6.60
6.60
1,883
Sep 25, 2026
6.62
6.64
6.60
6.60
6.60
721
Sep 24, 2026
6.66
6.70
6.60
6.60
6.60
228
Sep 23, 2026
6.66
6.68
6.60
6.64
6.64
550
Sep 22, 2026
6.68
6.68
6.66
6.66
6.66
316
Sep 21, 2026
6.62
6.72
6.62
6.68
6.68
958
Sep 18, 2026
6.68
6.72
6.64
6.72
6.72
149
Sep 17, 2026
6.70
6.76
6.66
6.68
6.68
825
Sep 16, 2026
6.76
6.76
6.62
6.62
6.62
1,219
Sep 15, 2026
6.76
6.76
6.66
6.66
6.66
5,061
Sep 14, 2026
6.62
6.68
6.62
6.68
6.68
4,008
Sep 11, 2026
6.68
6.74
6.66
6.74
6.74
849
Sep 10, 2026
6.68
6.74
6.62
6.62
6.62
3,337
Sep 9, 2026
6.68
6.72
6.66
6.72
6.72
998
Sep 8, 2026
6.66
6.68
6.66
6.68
6.68
461
Sep 7, 2026
6.68
6.74
6.66
6.68
6.68
1,390
Sep 4, 2026
6.66
6.78
6.66
6.66
6.66
5,540
Sep 3, 2026
6.66
6.82
6.66
6.82
6.82
2,169
Sep 2, 2026
6.60
6.70
6.60
6.66
6.66
2,641
Sep 1, 2026
6.66
6.66
6.64
6.64
6.64
2,795
Aug 31, 2026
6.60
6.76
6.60
6.66
6.66
8,828
Aug 28, 2026
6.60
6.70
6.60
6.68
6.68
2,093
Aug 27, 2026
6.60
6.70
6.60
6.70
6.70
210
Aug 26, 2026
6.62
6.68
6.60
6.68
6.68
2,638
Aug 25, 2026
6.68
6.70
6.62
6.62
6.62
25,948
Aug 24, 2026
6.72
6.72
6.62
6.66
6.66
28,354
Aug 21, 2026
6.62
6.70
6.62
6.70
6.70
12,042
Aug 20, 2026
6.64
6.70
6.62
6.70
6.70
33,322
Aug 19, 2026
6.70
6.70
6.64
6.66
6.66
78,216
Aug 18, 2026
6.64
6.68
6.64
6.64
6.64
9,712
Aug 17, 2026
6.62
6.64
6.62
6.64
6.64
9,078
Aug 14, 2026
6.64
6.68
6.62
6.64
6.64
34,059
Aug 13, 2026
6.70
6.70
6.60
6.68
6.68
29,626
Aug 12, 2026
6.62
6.70
6.60
6.66
6.66
6,358
Aug 11, 2026
6.66
6.70
6.60
6.64
6.64
4,590
Aug 10, 2026
6.70
6.70
6.60
6.60
6.60
1,397
Aug 7, 2026
6.74
6.74
6.60
6.74
6.74
2,667
Aug 6, 2026
6.60
6.66
6.58
6.66
6.66
17,656
Aug 5, 2026
6.60
6.70
6.60
6.70
6.70
5,706
Aug 4, 2026
6.74
6.74
6.66
6.66
6.66
8,072
Aug 3, 2026
6.80
6.80
6.64
6.64
6.64
3,540
Jul 31, 2026
6.66
6.78
6.62
6.68
6.68
54,104
Jul 30, 2026
6.62
6.74
6.62
6.64
6.64
17,215
Jul 29, 2026
6.66
6.80
6.64
6.74
6.74
979
Jul 28, 2026
6.66
6.82
6.66
6.76
6.76
6,571
Jul 27, 2026
6.74
6.80
6.66
6.78
6.78
5,685
Jul 24, 2026
6.68
6.80
6.68
6.74
6.74
330
Jul 23, 2026
6.82
6.82
6.66
6.74
6.74
4,852
Jul 22, 2026
6.80
6.80
6.68
6.74
6.74
203
Jul 21, 2026
6.78
6.80
6.76
6.76
6.76
1,957
Jul 20, 2026
6.82
6.82
6.72
6.80
6.80
1,095
Jul 17, 2026
6.72
6.80
6.72
6.76
6.76
2,240
Jul 16, 2026
6.80
6.82
6.70
6.82
6.82
12,764
Jul 15, 2026
6.80
6.80
6.66
6.70
6.70
116,184
Jul 14, 2026
6.68
6.78
6.68
6.78
6.78
545
Jul 13, 2026
6.82
6.82
6.68
6.80
6.80
574
Jul 10, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
6.72
6.80
6.62
6.80
6.80
1,920
Jul 9, 2026
6.90
6.90
6.60
6.84
6.64
1,674
Jul 8, 2026
6.86
6.86
6.80
6.80
6.60
10,185
Jul 7, 2026
6.94
6.94
6.80
6.82
6.62
2,643
Jul 6, 2026
6.88
7.06
6.80
6.82
6.62
60,508
Jul 3, 2026
6.88
7.04
6.88
6.94
6.74
7,614
Jul 2, 2026
7.06
7.06
6.82
6.88
6.68
16,912
Jul 1, 2026
7.06
7.06
6.88
7.06
6.85
10,386
Jun 30, 2026
6.98
6.98
6.86
6.86
6.66
534
Jun 29, 2026
7.04
7.20
6.88
6.90
6.70
8,234
Jun 26, 2026
7.10
7.26
7.06
7.08
6.87
3,486
Jun 25, 2026
6.82
7.80
6.82
7.30
7.09
35,028
Jun 24, 2026
6.82
6.82
6.82
6.82
6.62
151
Jun 23, 2026
6.96
6.96
6.82
6.84
6.64
751
Jun 22, 2026
6.84
6.90
6.72
6.86
6.66
1,271
Jun 19, 2026
6.74
6.96
6.74
6.96
6.76
5,110
Jun 18, 2026
6.78
6.84
6.76
6.80
6.60
1,985
Jun 17, 2026
6.76
6.84
6.74
6.78
6.58
26,728
Jun 16, 2026
6.76
6.82
6.76
6.82
6.62
1,099
Jun 15, 2026
6.90
6.90
6.76
6.84
6.64
5,746
Jun 12, 2026
6.80
6.84
6.80
6.82
6.62
46,372
Jun 11, 2026
6.84
6.90
6.84
6.90
6.70
1,265
Jun 10, 2026
6.90
6.92
6.82
6.92
6.72
13,426
Jun 9, 2026
7.14
7.14
6.98
7.04
6.83
15,702
Jun 8, 2026
6.80
7.16
6.80
7.14
6.93
24,358
Jun 5, 2026
6.86
6.88
6.80
6.82
6.62
4,505
Jun 4, 2026
6.80
6.82
6.80
6.82
6.62
6,989
Jun 3, 2026
6.78
6.82
6.78
6.82
6.62
3,197
Jun 2, 2026
6.90
6.90
6.78
6.80
6.60
15,507
Jun 1, 2026
6.80
6.90
6.80
6.80
6.60
7,816
May 29, 2026
6.80
6.80
6.80
6.80
6.60
6,222
May 28, 2026
6.82
6.82
6.80
6.80
6.60
1,234
May 27, 2026
6.80
6.80
6.80
6.80
6.60
9,729
May 26, 2026
6.84
6.84
6.76
6.82
6.62
5,920
May 25, 2026
6.84
6.90
6.74
6.82
6.62
6,710
May 22, 2026
6.86
6.86
6.74
6.74
6.54
19,200
May 21, 2026
6.76
6.82
6.76
6.76
6.56
2,585
May 20, 2026
6.78
6.82
6.76
6.76
6.56
2,598
May 19, 2026
6.80
6.82
6.76
6.76
6.56
10,500
May 18, 2026
6.76
6.90
6.76
6.84
6.64
17,961
May 15, 2026
6.94
6.94
6.76
6.82
6.62
17,399
May 14, 2026
6.88
6.90
6.84
6.84
6.64
321
May 13, 2026
6.82
6.82
6.78
6.78
6.58
538
May 12, 2026
6.82
6.84
6.78
6.82
6.62
114,485
May 11, 2026
6.84
6.96
6.80
6.80
6.60
2,842
May 8, 2026
6.80
6.94
6.80
6.84
6.64
2,274
May 7, 2026
6.96
6.96
6.80
6.80
6.60
567
May 6, 2026
6.96
6.96
6.80
6.84
6.64
432
May 5, 2026
6.82
6.96
6.80
6.88
6.68
24,289
May 4, 2026
6.80
6.90
6.80
6.82
6.62
1,307
Apr 30, 2026
6.80
6.94
6.80
6.90
6.70
5,937
Apr 29, 2026
6.90
6.92
6.80
6.86
6.66
13,503
Apr 28, 2026
6.78
6.84
6.78
6.80
6.60
12,229
Apr 27, 2026
6.74
6.88
6.74
6.88
6.68
3,817
Apr 24, 2026
6.80
6.80
6.78
6.78
6.58
10
Apr 23, 2026
6.76
6.84
6.76
6.80
6.60
549
Apr 22, 2026
6.82
6.84
6.80
6.80
6.60
19,489
Apr 21, 2026
6.74
6.90
6.74
6.82
6.62
814
Apr 20, 2026
6.86
6.86
6.78
6.82
6.62
16,944
Apr 17, 2026
6.84
6.92
6.82
6.92
6.72
2,886
Apr 16, 2026
6.90
6.90
6.84
6.84
6.64
1,077
Apr 15, 2026
7.00
7.02
6.90
6.90
6.70
7,021
Apr 14, 2026
6.80
7.00
6.80
6.90
6.70
3,046
Apr 13, 2026
7.02
7.02
6.92
6.96
6.76
1,459
Apr 10, 2026
6.98
7.00
6.86
6.96
6.76
8,357
Apr 9, 2026
6.80
6.98
6.80
6.98
6.78
4,603
Apr 8, 2026
6.84
6.98
6.84
6.96
6.76
13,263
Apr 7, 2026
6.88
7.00
6.80
6.88
6.68
12,451
Apr 2, 2026
6.80
6.90
6.80
6.90
6.70
21,194
Apr 1, 2026
6.70
6.90
6.70
6.90
6.70
23,585
Mar 31, 2026
6.75
6.80
6.40
6.55
6.36
46,229
Mar 30, 2026
6.80
6.85
6.80
6.85
6.65
13,068
Mar 27, 2026
6.80
6.90
6.80
6.85
6.65
506
Mar 26, 2026
6.80
6.90
6.80
6.80
6.60
27,576
Mar 25, 2026
6.85
6.90
6.80
6.85
6.65
10,010
Mar 24, 2026
6.80
6.80
6.75
6.75
6.55
3,334
Mar 23, 2026
6.80
6.80
6.60
6.80
6.60
43,548
Mar 20, 2026
6.90
6.90
6.80
6.85
6.65
35,971
Mar 19, 2026
7.00
7.05
6.95
7.05
6.84
6,395
Mar 18, 2026
6.85
7.25
6.85
7.05
6.84
28,433
Mar 17, 2026
6.85
6.85
6.75
6.80
6.60
4,395
Mar 16, 2026
6.80
6.80
6.75
6.75
6.55
17,004
Mar 13, 2026
6.80
6.85
6.75
6.80
6.60
2,309
Mar 12, 2026
6.80
6.85
6.80
6.80
6.60
2,051
Mar 11, 2026
6.70
6.90
6.70
6.80
6.60
117
Mar 10, 2026
6.85
6.90
6.75
6.90
6.70
2,266
Mar 9, 2026
6.90
6.90
6.75
6.80
6.60
15,729
Mar 6, 2026
6.90
6.95
6.80
6.95
6.75
15,250
Mar 5, 2026
6.90
6.95
6.80
6.95
6.75
19,303
Mar 4, 2026
6.90
7.05
6.85
7.00
6.80
11,132
Mar 3, 2026
7.00
7.05
6.80
6.90
6.70
26,119
Mar 2, 2026
7.10
7.20
6.90
6.95
6.75
13,069
Feb 27, 2026
6.95
7.25
6.95
7.20
6.99
83,714
Feb 26, 2026
6.90
7.00
6.80
6.95
6.75
39,916
Feb 25, 2026
6.75
6.95
6.75
6.90
6.70
6,716
Feb 24, 2026
6.80
6.90
6.80
6.90
6.70
17,068
Feb 23, 2026
6.95
7.00
6.80
6.90
6.70
8,557
Feb 20, 2026
6.90
6.90
6.90
6.90
6.70
53
Feb 19, 2026
6.90
6.95
6.85
6.90
6.70
16,196
Feb 18, 2026
6.90
6.90
6.80
6.90
6.70
12,376
Feb 17, 2026
6.90
6.95
6.85
6.95
6.75
7,786
Feb 16, 2026
6.90
6.90
6.80
6.90
6.70
8,926
Feb 13, 2026
6.80
6.90
6.80
6.85
6.65
9,051
Feb 12, 2026
6.85
6.90
6.75
6.90
6.70
79,440
Feb 11, 2026
6.80
6.90
6.75
6.85
6.65
32,230
Feb 10, 2026
6.85
6.90
6.80
6.90
6.70
25,395
Feb 9, 2026
6.75
6.85
6.75
6.80
6.60
9,964
Feb 6, 2026
6.90
6.90
6.75
6.80
6.60
8,456
Feb 5, 2026
6.85
6.85
6.80
6.85
6.65
8,964
Feb 4, 2026
6.80
6.90
6.75
6.90
6.70
10,976
Feb 3, 2026
6.80
6.90
6.80
6.90
6.70
2,405
Feb 2, 2026
6.90
6.90
6.75
6.90
6.70
25,285
Jan 30, 2026
6.85
6.95
6.65
6.75
6.55
83,897
Jan 29, 2026
6.80
6.85
6.80
6.85
6.65
39,204
Jan 28, 2026
6.80
6.85
6.80
6.85
6.65
31,361
Jan 27, 2026
6.85
6.95
6.80
6.85
6.65
12,919
Jan 26, 2026
6.70
6.85
6.70
6.80
6.60
943
Jan 23, 2026
6.80
6.85
6.80
6.85
6.65
1,843
Jan 22, 2026
6.75
6.80
6.75
6.80
6.60
1,035
Jan 21, 2026
6.90
6.90
6.80
6.85
6.65
14,272
Jan 20, 2026
6.80
6.90
6.65
6.85
6.65
29,121
Jan 19, 2026
6.70
6.85
6.70
6.85
6.65
2,141
Jan 16, 2026
6.80
6.80
6.75
6.80
6.60
2,748
Jan 15, 2026
6.80
6.80
6.70
6.80
6.60
14,167
Jan 14, 2026
6.80
6.85
6.80
6.80
6.60
25,044
Jan 13, 2026
6.85
6.85
6.80
6.80
6.60
4,096
Jan 12, 2026
6.85
6.85
6.80
6.85
6.65
27,546
Jan 9, 2026
6.80
6.85
6.80
6.85
6.65
11,597
Jan 8, 2026
6.85
6.90
6.70
6.85
6.65
8,062
Jan 7, 2026
6.70
6.80
6.65
6.80
6.60
12,843
Jan 6, 2026
6.70
6.85
6.70
6.80
6.60
17,726
Jan 5, 2026
6.70
6.85
6.65
6.80
6.60
21,922
Jan 2, 2026
6.45
6.70
6.40
6.70
6.50
21,022
Dec 30, 2025
6.40
6.60
6.25
6.45
6.26
7,328
Dec 29, 2025
6.60
6.60
6.15
6.40
6.21
44,836
Dec 23, 2025
6.85
6.85
6.65
6.80
6.60
17,896
Dec 22, 2025
6.85
6.85
6.75
6.75
6.55
3,867
Dec 19, 2025
6.90
6.90
6.75
6.85
6.65
713
Dec 18, 2025
6.95
7.00
6.80
6.85
6.65
16,757
Dec 17, 2025
6.85
7.00
6.85
6.85
6.65
10,940
Dec 16, 2025
6.95
7.00
6.90
7.00
6.80
803
Dec 15, 2025
6.90
6.95
6.85
6.95
6.75
1,886
Dec 12, 2025
7.00
7.00
6.90
6.95
6.75
518
Dec 11, 2025
6.95
6.95
6.90
6.90
6.70
737
Dec 10, 2025
6.95
7.10
6.95
7.00
6.80
9,497
Dec 9, 2025
6.80
6.95
6.80
6.90
6.70
7,210
Dec 8, 2025
6.80
6.90
6.80
6.85
6.65
3,061
Dec 5, 2025
7.15
7.20
6.85
6.85
6.65
43,855
Dec 4, 2025
6.95
7.20
6.95
7.20
6.99
18,032
Dec 3, 2025
6.70
7.00
6.65
7.00
6.80
41,155
Dec 2, 2025
6.70
6.70
6.55
6.65
6.46
8,248
Dec 1, 2025
6.45
6.70
6.40
6.70
6.50
33,563
Nov 28, 2025
6.40
6.55
6.40
6.50
6.31
29,458
Nov 27, 2025
6.45
6.50
6.40
6.45
6.26
5,991
Nov 26, 2025
6.35
6.50
6.35
6.50
6.31
890
Nov 25, 2025
6.35
6.50
6.35
6.45
6.26
29,167
Nov 24, 2025
6.45
6.50
6.35
6.45
6.26
13,890
Nov 21, 2025
6.35
6.40
6.25
6.40
6.21
15,064
Nov 20, 2025
6.35
6.45
6.30
6.45
6.26
40,865
Nov 19, 2025
6.40
6.40
6.35
6.40
6.21
3,159
Nov 18, 2025
6.40
6.45
6.30
6.45
6.26
4,870
Nov 17, 2025
6.40
6.45
6.35
6.40
6.21
2,812
Nov 14, 2025
6.40
6.45
6.35
6.35
6.16
7,254
Nov 13, 2025
6.40
6.40
6.35
6.40
6.21
3,912
Nov 12, 2025
6.35
6.40
6.35
6.40
6.21
29,673
Nov 11, 2025
6.40
6.45
6.35
6.45
6.26
10,422
Nov 10, 2025
6.40
6.50
6.35
6.50
6.31
13,104
Nov 7, 2025
6.40
6.45
6.40
6.45
6.26
10,058
Nov 6, 2025
6.40
6.45
6.40
6.45
6.26
7,914
Nov 5, 2025
6.40
6.45
6.40
6.45
6.26
10,576
Nov 4, 2025
6.40
6.45
6.30
6.45
6.26
22,459
Nov 3, 2025
6.40
6.50
6.40
6.40
6.21
19,360
