Baader Bank Aktiengesellschaft (ETR:BWB)
Germany · Delayed Price · Currency is EUR 6.66
-0.04 (-0.60%)
Aug 6, 2026, 5:35 PM CET
ETR:BWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.60 | 6.66 | 6.58 | 6.66 | 6.66 | -0.60% | 16,656 |
| Aug 5, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.60% | 5,706 |
| Aug 4, 2026 | 6.74 | 6.74 | 6.66 | 6.66 | 6.66 | 0.30% | 8,072 |
| Aug 3, 2026 | 6.80 | 6.80 | 6.64 | 6.64 | 6.64 | -0.60% | 3,540 |
| Jul 31, 2026 | 6.66 | 6.78 | 6.62 | 6.68 | 6.68 | 0.60% | 54,104 |
| Jul 30, 2026 | 6.62 | 6.74 | 6.62 | 6.64 | 6.64 | -1.48% | 17,215 |
| Jul 29, 2026 | 6.66 | 6.80 | 6.64 | 6.74 | 6.74 | -0.30% | 979 |
| Jul 28, 2026 | 6.66 | 6.82 | 6.66 | 6.76 | 6.76 | -0.29% | 6,571 |
| Jul 27, 2026 | 6.74 | 6.80 | 6.66 | 6.78 | 6.78 | 0.59% | 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 | -0.30% | 203 |
| Jul 21, 2026 | 6.78 | 6.80 | 6.76 | 6.76 | 6.76 | -0.59% | 1,957 |
| Jul 20, 2026 | 6.82 | 6.82 | 6.72 | 6.80 | 6.80 | 0.59% | 1,095 |
| Jul 17, 2026 | 6.72 | 6.80 | 6.72 | 6.76 | 6.76 | -0.88% | 2,240 |
| Jul 16, 2026 | 6.80 | 6.82 | 6.70 | 6.82 | 6.82 | 1.79% | 12,764 |
| Jul 15, 2026 | 6.80 | 6.80 | 6.66 | 6.70 | 6.70 | -1.18% | 116,184 |
| Jul 14, 2026 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | -0.29% | 545 |
| Jul 13, 2026 | 6.82 | 6.82 | 6.68 | 6.80 | 6.80 | - | 574 |
| Jul 10, 2026 | 6.72 | 6.80 | 6.62 | 6.80 | 6.80 | 2.41% | 1,920 |
| Jul 9, 2026 | 6.90 | 6.90 | 6.60 | 6.84 | 6.64 | 0.59% | 1,674 |
| Jul 8, 2026 | 6.86 | 6.86 | 6.80 | 6.80 | 6.60 | -0.29% | 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 | -1.73% | 60,508 |
| Jul 3, 2026 | 6.88 | 7.04 | 6.88 | 6.94 | 6.74 | 0.87% | 7,614 |
| Jul 2, 2026 | 7.06 | 7.06 | 6.82 | 6.88 | 6.68 | -2.55% | 16,912 |
| Jul 1, 2026 | 7.06 | 7.06 | 6.88 | 7.06 | 6.85 | 2.92% | 10,386 |
| Jun 30, 2026 | 6.98 | 6.98 | 6.86 | 6.86 | 6.66 | -0.58% | 534 |
| Jun 29, 2026 | 7.04 | 7.20 | 6.88 | 6.90 | 6.70 | -2.54% | 8,234 |
| Jun 26, 2026 | 7.10 | 7.26 | 7.06 | 7.08 | 6.87 | -3.01% | 3,486 |
| Jun 25, 2026 | 6.82 | 7.80 | 6.82 | 7.30 | 7.09 | 7.04% | 35,028 |
| Jun 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.62 | -0.29% | 151 |
| Jun 23, 2026 | 6.96 | 6.96 | 6.82 | 6.84 | 6.64 | -0.29% | 751 |
| Jun 22, 2026 | 6.84 | 6.90 | 6.72 | 6.86 | 6.66 | -1.44% | 1,271 |
| Jun 19, 2026 | 6.74 | 6.96 | 6.74 | 6.96 | 6.76 | 2.35% | 5,110 |
| Jun 18, 2026 | 6.78 | 6.84 | 6.76 | 6.80 | 6.60 | 0.29% | 1,985 |
| Jun 17, 2026 | 6.76 | 6.84 | 6.74 | 6.78 | 6.58 | -0.59% | 26,728 |
| Jun 16, 2026 | 6.76 | 6.82 | 6.76 | 6.82 | 6.62 | -0.29% | 1,009 |
| Jun 15, 2026 | 6.90 | 6.90 | 6.76 | 6.84 | 6.64 | 0.29% | 5,746 |
| Jun 12, 2026 | 6.80 | 6.84 | 6.80 | 6.82 | 6.62 | -1.16% | 46,372 |
| Jun 11, 2026 | 6.84 | 6.90 | 6.84 | 6.90 | 6.70 | -0.29% | 726 |
| Jun 10, 2026 | 6.90 | 6.92 | 6.82 | 6.92 | 6.72 | -1.70% | 13,426 |
| Jun 9, 2026 | 7.14 | 7.14 | 6.98 | 7.04 | 6.83 | -1.40% | 15,691 |
| Jun 8, 2026 | 6.80 | 7.16 | 6.80 | 7.14 | 6.93 | 4.69% | 24,358 |
| Jun 5, 2026 | 6.86 | 6.88 | 6.80 | 6.82 | 6.62 | - | 4,486 |
| 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 | 0.29% | 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 |