Baader Bank Aktiengesellschaft BWB
XETR · Germany · Finance
€6.70+0.06 (+0.90%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.70 | +0.90% | €6.80 | €6.80 | €6.70 | 31 |
| 2026-09-30 | €6.64 | 0.00% | €6.80 | €6.80 | €6.58 | 11.62K |
| 2026-09-29 | €6.64 | +0.61% | €6.64 | €6.70 | €6.60 | 2.74K |
| 2026-09-28 | €6.60 | 0.00% | €6.66 | €6.66 | €6.60 | 1.88K |
| 2026-09-25 | €6.60 | 0.00% | €6.62 | €6.64 | €6.60 | 721 |
| 2026-09-24 | €6.60 | -0.60% | €6.66 | €6.70 | €6.60 | 228 |
| 2026-09-23 | €6.64 | -0.30% | €6.66 | €6.68 | €6.60 | 550 |
| 2026-09-22 | €6.66 | -0.30% | €6.68 | €6.68 | €6.66 | 316 |
| 2026-09-21 | €6.68 | -0.60% | €6.62 | €6.72 | €6.62 | 958 |
| 2026-09-18 | €6.72 | +0.60% | €6.68 | €6.72 | €6.64 | 149 |
| 2026-09-17 | €6.68 | +0.91% | €6.70 | €6.76 | €6.66 | 825 |
| 2026-09-16 | €6.62 | -0.60% | €6.76 | €6.76 | €6.62 | 1.22K |
| 2026-09-15 | €6.66 | -0.30% | €6.76 | €6.76 | €6.66 | 5.06K |
| 2026-09-14 | €6.68 | -0.89% | €6.62 | €6.68 | €6.62 | 4.01K |
| 2026-09-11 | €6.74 | +1.81% | €6.68 | €6.74 | €6.66 | 849 |
| 2026-09-10 | €6.62 | -1.49% | €6.68 | €6.74 | €6.62 | 3.34K |
| 2026-09-09 | €6.72 | +0.60% | €6.68 | €6.72 | €6.66 | 998 |
| 2026-09-08 | €6.68 | 0.00% | €6.66 | €6.68 | €6.66 | 461 |
| 2026-09-07 | €6.68 | +0.30% | €6.68 | €6.74 | €6.66 | 1.39K |
| 2026-09-04 | €6.66 | -2.35% | €6.66 | €6.78 | €6.66 | 5.54K |
| 2026-09-03 | €6.82 | +2.40% | €6.66 | €6.82 | €6.66 | 2.17K |
| 2026-09-02 | €6.66 | +0.30% | €6.60 | €6.70 | €6.60 | 2.64K |
| 2026-09-01 | €6.64 | -0.30% | €6.66 | €6.66 | €6.64 | 2.80K |
| 2026-08-31 | €6.66 | -0.30% | €6.60 | €6.76 | €6.60 | 8.83K |
| 2026-08-28 | €6.68 | -0.30% | €6.60 | €6.70 | €6.60 | 2.09K |
| 2026-08-27 | €6.70 | +0.30% | €6.60 | €6.70 | €6.60 | 210 |
| 2026-08-26 | €6.68 | +0.91% | €6.62 | €6.68 | €6.60 | 2.64K |
| 2026-08-25 | €6.62 | -0.60% | €6.68 | €6.70 | €6.62 | 25.95K |
| 2026-08-24 | €6.66 | -0.60% | €6.72 | €6.72 | €6.62 | 28.35K |
| 2026-08-21 | €6.70 | 0.00% | €6.62 | €6.70 | €6.62 | 12.04K |
| 2026-08-20 | €6.70 | +0.60% | €6.64 | €6.70 | €6.62 | 33.32K |
| 2026-08-19 | €6.66 | +0.30% | €6.70 | €6.70 | €6.64 | 78.22K |
| 2026-08-18 | €6.64 | 0.00% | €6.64 | €6.68 | €6.64 | 9.71K |
| 2026-08-17 | €6.64 | 0.00% | €6.62 | €6.64 | €6.62 | 9.08K |
| 2026-08-14 | €6.64 | -0.60% | €6.64 | €6.68 | €6.62 | 34.06K |
| 2026-08-13 | €6.68 | +0.30% | €6.70 | €6.70 | €6.60 | 29.63K |
| 2026-08-12 | €6.66 | +0.30% | €6.62 | €6.70 | €6.60 | 6.36K |
| 2026-08-11 | €6.64 | +0.61% | €6.66 | €6.70 | €6.60 | 4.59K |
| 2026-08-10 | €6.60 | -2.08% | €6.70 | €6.70 | €6.60 | 1.40K |
| 2026-08-07 | €6.74 | +1.20% | €6.74 | €6.74 | €6.60 | 2.67K |
| 2026-08-06 | €6.66 | -0.60% | €6.60 | €6.66 | €6.58 | 17.66K |
| 2026-08-05 | €6.70 | +0.60% | €6.60 | €6.70 | €6.60 | 5.71K |
| 2026-08-04 | €6.66 | +0.30% | €6.74 | €6.74 | €6.66 | 8.07K |
| 2026-08-03 | €6.64 | -0.60% | €6.80 | €6.80 | €6.64 | 3.54K |
| 2026-07-31 | €6.68 | +0.60% | €6.66 | €6.78 | €6.62 | 54.10K |
| 2026-07-30 | €6.64 | -1.48% | €6.62 | €6.74 | €6.62 | 17.22K |
| 2026-07-29 | €6.74 | -0.30% | €6.66 | €6.80 | €6.64 | 979 |
| 2026-07-28 | €6.76 | -0.29% | €6.66 | €6.82 | €6.66 | 6.57K |
| 2026-07-27 | €6.78 | +0.59% | €6.74 | €6.80 | €6.66 | 5.69K |
| 2026-07-24 | €6.74 | 0.00% | €6.68 | €6.80 | €6.68 | 330 |
| 2026-07-23 | €6.74 | 0.00% | €6.82 | €6.82 | €6.66 | 4.85K |
| 2026-07-22 | €6.74 | -0.30% | €6.80 | €6.80 | €6.68 | 203 |
| 2026-07-21 | €6.76 | -0.59% | €6.78 | €6.80 | €6.76 | 1.96K |
| 2026-07-20 | €6.80 | +0.59% | €6.82 | €6.82 | €6.72 | 1.10K |
| 2026-07-17 | €6.76 | -0.88% | €6.72 | €6.80 | €6.72 | 2.24K |
| 2026-07-16 | €6.82 | +1.79% | €6.80 | €6.82 | €6.70 | 12.76K |
| 2026-07-15 | €6.70 | -1.18% | €6.80 | €6.80 | €6.66 | 116.18K |
| 2026-07-14 | €6.78 | -0.29% | €6.68 | €6.78 | €6.68 | 545 |
| 2026-07-13 | €6.80 | 0.00% | €6.82 | €6.82 | €6.68 | 574 |
| 2026-07-10 | €6.80 | -0.58% | €6.72 | €6.80 | €6.62 | 1.92K |
| 2026-07-09 | €6.84 | +0.59% | €6.90 | €6.90 | €6.60 | 1.67K |
| 2026-07-08 | €6.80 | -0.29% | €6.86 | €6.86 | €6.80 | 10.19K |
| 2026-07-07 | €6.82 | 0.00% | €6.94 | €6.94 | €6.80 | 2.64K |
| 2026-07-06 | €6.82 | -1.73% | €6.88 | €7.06 | €6.80 | 60.51K |
| 2026-07-03 | €6.94 | +0.87% | €6.88 | €7.04 | €6.88 | 7.61K |
| 2026-07-02 | €6.88 | -2.55% | €7.06 | €7.06 | €6.82 | 16.91K |
| 2026-07-01 | €7.06 | +2.92% | €7.06 | €7.06 | €6.88 | 10.39K |
| 2026-06-30 | €6.86 | -0.58% | €6.98 | €6.98 | €6.86 | 534 |
| 2026-06-29 | €6.90 | -2.54% | €7.04 | €7.20 | €6.88 | 8.23K |
| 2026-06-26 | €7.08 | -3.01% | €7.10 | €7.26 | €7.06 | 3.49K |
| 2026-06-25 | €7.30 | +7.04% | €6.82 | €7.80 | €6.82 | 35.03K |
| 2026-06-24 | €6.82 | -0.29% | €6.82 | €6.82 | €6.82 | 151 |
| 2026-06-23 | €6.84 | -0.29% | €6.96 | €6.96 | €6.82 | 751 |
| 2026-06-22 | €6.86 | -1.44% | €6.84 | €6.90 | €6.72 | 1.27K |
| 2026-06-19 | €6.96 | +2.35% | €6.74 | €6.96 | €6.74 | 5.11K |
| 2026-06-18 | €6.80 | +0.29% | €6.78 | €6.84 | €6.76 | 1.99K |
| 2026-06-17 | €6.78 | -0.59% | €6.76 | €6.84 | €6.74 | 26.73K |
| 2026-06-16 | €6.82 | -0.29% | €6.76 | €6.82 | €6.76 | 1.10K |
| 2026-06-15 | €6.84 | +0.29% | €6.90 | €6.90 | €6.76 | 5.75K |
| 2026-06-12 | €6.82 | -1.16% | €6.80 | €6.84 | €6.80 | 46.37K |
| 2026-06-11 | €6.90 | -0.29% | €6.84 | €6.90 | €6.84 | 1.27K |
| 2026-06-10 | €6.92 | -1.70% | €6.90 | €6.92 | €6.82 | 13.43K |
| 2026-06-09 | €7.04 | -1.40% | €7.14 | €7.14 | €6.98 | 15.70K |
| 2026-06-08 | €7.14 | +4.69% | €6.80 | €7.16 | €6.80 | 24.36K |
| 2026-06-05 | €6.82 | 0.00% | €6.86 | €6.88 | €6.80 | 4.51K |
| 2026-06-04 | €6.82 | 0.00% | €6.80 | €6.82 | €6.80 | 6.99K |
| 2026-06-03 | €6.82 | +0.29% | €6.78 | €6.82 | €6.78 | 3.20K |
| 2026-06-02 | €6.80 | 0.00% | €6.90 | €6.90 | €6.78 | 15.51K |
| 2026-06-01 | €6.80 | 0.00% | €6.80 | €6.90 | €6.80 | 7.82K |
| 2026-05-29 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 6.22K |