Baader Bank Aktiengesellschaft (ETR:BWB)
Germany · Delayed Price · Currency is EUR 6.68
+0.06 (0.91%)
Aug 26, 2026, 10:54 PM CET
ETR:BWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |