Baader Bank Aktiengesellschaft (ETR:BWB)
Germany · Delayed Price · Currency is EUR 6.62
-0.04 (-0.60%)
Sep 16, 2026, 5:35 PM CET
ETR:BWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.76 | 6.76 | 6.62 | 6.62 | 6.62 | -0.60% | 1,219 |
| Sep 15, 2026 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | -0.30% | 5,061 |
| Sep 14, 2026 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | -0.89% | 4,008 |
| Sep 11, 2026 | 6.68 | 6.74 | 6.66 | 6.74 | 6.74 | 1.81% | 849 |
| Sep 10, 2026 | 6.68 | 6.74 | 6.62 | 6.62 | 6.62 | -1.49% | 3,337 |
| Sep 9, 2026 | 6.68 | 6.72 | 6.66 | 6.72 | 6.72 | 0.60% | 998 |
| Sep 8, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | - | 461 |
| Sep 7, 2026 | 6.68 | 6.74 | 6.66 | 6.68 | 6.68 | 0.30% | 1,390 |
| Sep 4, 2026 | 6.66 | 6.78 | 6.66 | 6.66 | 6.66 | -2.35% | 5,540 |
| Sep 3, 2026 | 6.66 | 6.82 | 6.66 | 6.82 | 6.82 | 2.40% | 2,169 |
| Sep 2, 2026 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | 0.30% | 2,641 |
| Sep 1, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | -0.30% | 2,795 |
| Aug 31, 2026 | 6.60 | 6.76 | 6.60 | 6.66 | 6.66 | -0.30% | 8,828 |
| Aug 28, 2026 | 6.60 | 6.70 | 6.60 | 6.68 | 6.68 | -0.30% | 2,093 |
| Aug 27, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.30% | 210 |
| Aug 26, 2026 | 6.62 | 6.68 | 6.60 | 6.68 | 6.68 | 0.91% | 2,638 |
| Aug 25, 2026 | 6.68 | 6.70 | 6.62 | 6.62 | 6.62 | -0.60% | 25,948 |
| Aug 24, 2026 | 6.72 | 6.72 | 6.62 | 6.66 | 6.66 | -0.60% | 28,354 |
| Aug 21, 2026 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | - | 12,042 |
| Aug 20, 2026 | 6.64 | 6.70 | 6.62 | 6.70 | 6.70 | 0.60% | 33,322 |
| Aug 19, 2026 | 6.70 | 6.70 | 6.64 | 6.66 | 6.66 | 0.30% | 78,216 |
| Aug 18, 2026 | 6.64 | 6.68 | 6.64 | 6.64 | 6.64 | - | 9,712 |
| Aug 17, 2026 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | - | 9,078 |
| Aug 14, 2026 | 6.64 | 6.68 | 6.62 | 6.64 | 6.64 | -0.60% | 34,059 |
| Aug 13, 2026 | 6.70 | 6.70 | 6.60 | 6.68 | 6.68 | 0.30% | 29,626 |
| Aug 12, 2026 | 6.62 | 6.70 | 6.60 | 6.66 | 6.66 | 0.30% | 6,358 |
| Aug 11, 2026 | 6.66 | 6.70 | 6.60 | 6.64 | 6.64 | 0.61% | 4,590 |
| Aug 10, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.08% | 1,397 |
| Aug 7, 2026 | 6.74 | 6.74 | 6.60 | 6.74 | 6.74 | 1.20% | 2,667 |
| 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 |