Baader Bank Aktiengesellschaft (FRA:BWB)
Germany · Delayed Price · Currency is EUR 5.45
-0.10 (-1.80%)
Last updated: Sep 10, 2025, 9:59 AM CET
FRA:BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | - | - | 996 |
| Sep 8, 2025 | 5.45 | 5.65 | 5.45 | 5.55 | - | 0.91% | 107 |
| Sep 5, 2025 | 5.35 | 5.60 | 5.20 | 5.50 | - | 1.85% | 1,747 |
| Sep 4, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | - | 2.86% | 2,400 |
| Sep 3, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | - | -4.55% | 200 |
| Sep 2, 2025 | 5.45 | 5.50 | 5.30 | 5.50 | - | 1.85% | 200 |
| Sep 1, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | - | 3.85% | 2,048 |
| Aug 29, 2025 | 5.05 | 5.25 | 5.00 | 5.20 | - | 2.97% | 4,900 |
| Aug 28, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | - | - | 4,900 |
| Aug 27, 2025 | 4.92 | 5.05 | 4.84 | 5.05 | - | 3.48% | 1,500 |
| Aug 26, 2025 | 4.96 | 5.00 | 4.80 | 4.88 | - | - | 1,500 |
| Aug 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.83% | - |
| Aug 22, 2025 | 4.88 | 4.94 | 4.84 | 4.84 | - | -1.63% | 10 |
| Aug 21, 2025 | 4.74 | 4.92 | 4.74 | 4.92 | - | 2.07% | 300 |
| Aug 20, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | - | -0.82% | 50 |
| Aug 19, 2025 | 4.82 | 4.86 | 4.80 | 4.86 | - | 0.83% | 50 |
| Aug 18, 2025 | 4.86 | 4.90 | 4.74 | 4.82 | - | - | 50 |
| Aug 15, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | - | 0.42% | 504 |
| Aug 14, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | - | -0.83% | - |
| Aug 13, 2025 | 4.88 | 4.90 | 4.82 | 4.84 | - | 0.41% | 504 |
| Aug 12, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | - | - | 60 |
| Aug 11, 2025 | 4.78 | 4.90 | 4.72 | 4.82 | - | 1.26% | 60 |
| Aug 8, 2025 | 4.76 | 4.78 | 4.72 | 4.76 | - | -0.83% | 60 |
| Aug 7, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | - | -0.83% | 998 |
| Aug 6, 2025 | 4.94 | 4.94 | 4.22 | 4.84 | - | -2.81% | 998 |
| Aug 5, 2025 | 4.94 | 5.05 | 4.94 | 4.98 | - | -1.39% | 60 |
| Aug 4, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | - | 1.81% | 6 |
| Aug 1, 2025 | 5.15 | 5.15 | 4.96 | 4.96 | - | -2.75% | 240 |
| Jul 31, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | - | 4.08% | 480 |
| Jul 30, 2025 | 4.92 | 5.05 | 4.88 | 4.90 | - | -1.61% | 340 |
| Jul 29, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | - | 0.40% | 2,413 |
| Jul 28, 2025 | 5.00 | 5.10 | 4.96 | 4.96 | - | -0.80% | 2,413 |
| Jul 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | - | -0.99% | 19 |
| Jul 24, 2025 | 4.88 | 5.05 | 4.88 | 5.05 | - | 1.00% | 19 |
| Jul 23, 2025 | 5.00 | 5.10 | 4.94 | 5.00 | - | 0.81% | 400 |
| Jul 22, 2025 | 4.98 | 4.98 | 4.90 | 4.96 | - | -0.40% | 2,760 |
| Jul 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | 840 |
| Jul 18, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | - | 2.47% | 1 |
| Jul 17, 2025 | 4.90 | 5.10 | 4.86 | 4.86 | - | -2.02% | 1 |
| Jul 16, 2025 | 4.94 | 4.98 | 4.84 | 4.96 | - | 0.81% | 8,000 |
| Jul 15, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | - | - | 295 |
| Jul 14, 2025 | 4.80 | 4.92 | 4.72 | 4.92 | - | 0.82% | 295 |
| Jul 11, 2025 | 4.60 | 4.88 | 4.60 | 4.88 | - | -2.40% | 295 |
| Jul 10, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | - | -1.96% | 295 |
| Jul 9, 2025 | 5.05 | 5.10 | 4.96 | 5.10 | - | -2.86% | 5,300 |
| Jul 8, 2025 | 5.00 | 5.25 | 4.94 | 5.25 | - | 7.58% | 1,502 |
| Jul 7, 2025 | 4.76 | 4.98 | 4.68 | 4.88 | - | 4.72% | 145 |
| Jul 4, 2025 | 4.72 | 4.72 | 4.62 | 4.66 | - | 0.87% | 125 |
| Jul 3, 2025 | 4.62 | 4.62 | 4.56 | 4.62 | - | -2.94% | - |
| Jul 2, 2025 | 4.32 | 4.76 | 4.32 | 4.76 | - | 9.68% | 125 |