Baader Bank Aktiengesellschaft (ETR:BWB)
Germany · Delayed Price · Currency is EUR 6.75
-0.05 (-0.74%)
At close: Mar 16, 2026
ETR:BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | - | -0.74% | 9,521 |
| Mar 13, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 2,309 |
| Mar 12, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | 2,031 |
| Mar 11, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 117 |
| Mar 10, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | 2,266 |
| Mar 9, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | -2.16% | 15,729 |
| Mar 6, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | - | 15,250 |
| Mar 5, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | -0.71% | 19,303 |
| Mar 4, 2026 | 6.90 | 7.05 | 6.85 | 7.00 | 7.00 | 1.45% | 11,132 |
| Mar 3, 2026 | 7.00 | 7.05 | 6.80 | 6.90 | 6.90 | -0.72% | 25,969 |
| Mar 2, 2026 | 7.10 | 7.20 | 6.90 | 6.95 | 6.95 | -3.47% | 13,069 |
| Feb 27, 2026 | 6.95 | 7.25 | 6.95 | 7.20 | 7.20 | 3.60% | 83,714 |
| Feb 26, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 39,816 |
| Feb 25, 2026 | 6.75 | 6.95 | 6.75 | 6.90 | 6.90 | - | 6,716 |
| Feb 24, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 17,068 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | - | 8,502 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 53 |
| Feb 19, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 16,196 |
| Feb 18, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 12,376 |
| Feb 17, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 7,786 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 8,926 |
| Feb 13, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 9,051 |
| Feb 12, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 79,438 |
| Feb 11, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | -0.72% | 32,230 |
| Feb 10, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 24,395 |
| Feb 9, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | - | 9,964 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 8,456 |
| Feb 5, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 8,964 |
| Feb 4, 2026 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | - | 10,976 |
| Feb 3, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 2,405 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | 25,285 |
| Jan 30, 2026 | 6.85 | 6.95 | 6.65 | 6.75 | 6.75 | -1.46% | 83,897 |
| Jan 29, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 39,204 |
| Jan 28, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 31,361 |
| Jan 27, 2026 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | 0.74% | 12,919 |
| Jan 26, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | -0.73% | 943 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 1,843 |
| Jan 22, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -0.73% | 1,035 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | - | 12,772 |
| Jan 20, 2026 | 6.80 | 6.90 | 6.65 | 6.85 | 6.85 | - | 29,121 |
| Jan 19, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 2,141 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 2,748 |
| Jan 15, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 14,167 |
| Jan 14, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | 25,044 |
| Jan 13, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 4,096 |
| Jan 12, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 27,546 |
| Jan 9, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 11,597 |
| Jan 8, 2026 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | 0.74% | 8,062 |
| Jan 7, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | - | 12,843 |
| Jan 6, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | - | 17,726 |