Baader Bank Aktiengesellschaft (ETR:BWB)
Germany · Delayed Price · Currency is EUR 6.40
-0.10 (-1.54%)
Oct 30, 2025, 5:40 PM CET
ETR:BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.30 | 6.40 | 6.10 | 6.40 | 6.40 | -1.54% | 266,178 |
| Oct 29, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 1,748 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 1,049 |
| Oct 27, 2025 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | 9,304 |
| Oct 24, 2025 | 6.45 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 21,027 |
| Oct 23, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 29,440 |
| Oct 22, 2025 | 6.20 | 6.35 | 6.20 | 6.30 | 6.30 | - | 11,934 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 4,052 |
| Oct 20, 2025 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | - | 14,819 |
| Oct 17, 2025 | 6.00 | 6.30 | 5.95 | 6.30 | 6.30 | 4.13% | 26,887 |
| Oct 16, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 2,521 |
| Oct 15, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 620 |
| Oct 14, 2025 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 18,504 |
| Oct 13, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -2.40% | 3,836 |
| Oct 10, 2025 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | 0.81% | 714 |
| Oct 9, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | 0.81% | 400 |
| Oct 8, 2025 | 6.10 | 6.30 | 6.10 | 6.15 | 6.15 | -0.81% | 2,494 |
| Oct 7, 2025 | 6.25 | 6.30 | 6.10 | 6.20 | 6.20 | -3.13% | 2,868 |
| Oct 6, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 0.79% | 1,599 |
| Oct 3, 2025 | 6.15 | 6.35 | 6.10 | 6.35 | 6.35 | 3.25% | 10,577 |
| Oct 2, 2025 | 6.25 | 6.40 | 6.15 | 6.15 | 6.15 | -1.60% | 10,592 |
| Oct 1, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 7,254 |
| Sep 30, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | 1.61% | 12,554 |
| Sep 29, 2025 | 6.15 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | 8,514 |
| Sep 26, 2025 | 5.90 | 6.20 | 5.90 | 6.05 | 6.05 | 1.68% | 19,004 |
| Sep 25, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | 4,049 |
| Sep 24, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 16,058 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 57,994 |
| Sep 22, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 51,376 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 23,460 |
| Sep 18, 2025 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | 2.56% | 9,138 |
| Sep 17, 2025 | 5.80 | 6.00 | 5.75 | 5.85 | 5.85 | 4.46% | 49,015 |
| 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 |