Baader Bank Aktiengesellschaft (ETR:BWB)
Germany · Delayed Price · Currency is EUR 5.85
+0.25 (4.46%)
Sep 17, 2025, 5:36 PM CET
ETR:BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 8,637 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 2,230 |
| Sep 12, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 706 |
| Sep 11, 2025 | 5.50 | 5.65 | 5.45 | 5.65 | 5.65 | 0.89% | 4,572 |
| Sep 10, 2025 | 5.55 | 5.60 | 5.45 | 5.60 | 5.60 | -1.75% | 3,731 |
| Sep 9, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | - | 25,297 |
| Sep 8, 2025 | 5.55 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 15,061 |
| Sep 5, 2025 | 5.25 | 5.65 | 5.25 | 5.60 | 5.60 | 2.75% | 24,872 |
| Sep 4, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 10,829 |
| Sep 3, 2025 | 5.30 | 5.45 | 5.20 | 5.40 | 5.40 | - | 16,253 |
| Sep 2, 2025 | 5.55 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 17,799 |
| Sep 1, 2025 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | 4.76% | 35,369 |
| Aug 29, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 3.96% | 14,398 |
| Aug 28, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 9,738 |
| Aug 27, 2025 | 5.00 | 5.30 | 5.00 | 5.00 | 5.00 | 1.21% | 45,822 |
| Aug 26, 2025 | 4.92 | 5.00 | 4.92 | 4.94 | 4.94 | -0.40% | 12,494 |
| Aug 25, 2025 | 4.90 | 4.96 | 4.88 | 4.96 | 4.96 | 1.22% | 4,940 |
| Aug 22, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -1.21% | 637 |
| Aug 21, 2025 | 4.88 | 4.96 | 4.82 | 4.96 | 4.96 | 1.64% | 1,483 |
| Aug 20, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | 0.83% | 1,347 |
| Aug 19, 2025 | 4.92 | 4.94 | 4.80 | 4.84 | 4.84 | -0.82% | 5,338 |
| Aug 18, 2025 | 4.96 | 4.96 | 4.80 | 4.88 | 4.88 | -1.61% | 3,312 |
| Aug 15, 2025 | 4.96 | 4.96 | 4.82 | 4.96 | 4.96 | 0.40% | 4,024 |
| Aug 14, 2025 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | 1.65% | 4,536 |
| Aug 13, 2025 | 4.82 | 4.94 | 4.82 | 4.86 | 4.86 | -2.02% | 292 |
| Aug 12, 2025 | 4.94 | 4.96 | 4.86 | 4.96 | 4.96 | 2.90% | 1,875 |
| Aug 11, 2025 | 4.80 | 4.96 | 4.80 | 4.82 | 4.82 | 0.84% | 20,314 |
| Aug 8, 2025 | 4.78 | 4.90 | 4.76 | 4.78 | 4.78 | -0.42% | 7,423 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 54,508 |
| Aug 6, 2025 | 4.94 | 4.96 | 4.40 | 4.90 | 4.90 | -2.00% | 80,798 |
| Aug 5, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | - | 23,923 |
| Aug 4, 2025 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 111,530 |
| Aug 1, 2025 | 5.10 | 5.15 | 4.98 | 5.05 | 5.05 | 1.00% | 42,851 |
| Jul 31, 2025 | 5.15 | 5.25 | 5.00 | 5.00 | 5.00 | 2.04% | 428,378 |
| Jul 30, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | 300 |
| Jul 29, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 8,051 |
| Jul 28, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | - | 57,133 |
| Jul 25, 2025 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -1.39% | 12,110 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 32,289 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | - | 14,644 |
| Jul 22, 2025 | 5.00 | 5.10 | 4.88 | 4.96 | 4.96 | - | 29,350 |
| Jul 21, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 0.40% | 6,114 |
| Jul 18, 2025 | 4.98 | 5.10 | 4.94 | 4.94 | 4.94 | - | 16,132 |
| Jul 17, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | - | 5,562 |
| Jul 16, 2025 | 4.98 | 5.00 | 4.84 | 4.94 | 4.94 | -0.80% | 66,598 |
| Jul 15, 2025 | 5.05 | 5.05 | 4.92 | 4.98 | 4.98 | 0.40% | 17,172 |
| Jul 14, 2025 | 4.82 | 5.00 | 4.78 | 4.96 | 4.96 | -0.40% | 3,241 |
| Jul 11, 2025 | 4.76 | 4.98 | 4.70 | 4.98 | 4.98 | 1.63% | 14,614 |
| Jul 10, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.77 | -2.00% | 3,449 |
| Jul 9, 2025 | 5.10 | 5.10 | 4.96 | 5.00 | 4.87 | 0.40% | 22,952 |