Baader Bank Aktiengesellschaft (ETR:BWB)
Germany
· Delayed Price · Currency is EUR 6.95
0.00 (0.00%)
At close: Mar 6, 2026
ETR:BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | - | 15,250 |
| Mar 5, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | -0.71% | 19,303 |
| Mar 4, 2026 | 6.90 | 7.05 | 6.85 | 7.00 | 7.00 | 1.45% | 11,132 |
| Mar 3, 2026 | 7.00 | 7.05 | 6.80 | 6.90 | 6.90 | -0.72% | 25,969 |
| Mar 2, 2026 | 7.10 | 7.20 | 6.90 | 6.95 | 6.95 | -3.47% | 13,069 |
| Feb 27, 2026 | 6.95 | 7.25 | 6.95 | 7.20 | 7.20 | 3.60% | 83,714 |
| Feb 26, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 39,816 |
| Feb 25, 2026 | 6.75 | 6.95 | 6.75 | 6.90 | 6.90 | - | 6,716 |
| Feb 24, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 17,068 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | - | 8,502 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 53 |
| Feb 19, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 16,196 |
| Feb 18, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 12,376 |
| Feb 17, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 7,786 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 8,926 |
| Feb 13, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 9,051 |
| Feb 12, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 79,438 |
| Feb 11, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | -0.72% | 32,230 |
| Feb 10, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 24,395 |
| Feb 9, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | - | 9,964 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 8,456 |
| Feb 5, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 8,964 |
| Feb 4, 2026 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | - | 10,976 |
| Feb 3, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 2,405 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | 25,285 |
| Jan 30, 2026 | 6.85 | 6.95 | 6.65 | 6.75 | 6.75 | -1.46% | 83,897 |
| Jan 29, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 39,204 |
| Jan 28, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 31,361 |
| Jan 27, 2026 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | 0.74% | 12,919 |
| Jan 26, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | -0.73% | 943 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 1,843 |
| Jan 22, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -0.73% | 1,035 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | - | 12,772 |
| Jan 20, 2026 | 6.80 | 6.90 | 6.65 | 6.85 | 6.85 | - | 29,121 |
| Jan 19, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 2,141 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 2,748 |
| Jan 15, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 14,167 |
| Jan 14, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | 25,044 |
| Jan 13, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 4,096 |
| Jan 12, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 27,546 |
| Jan 9, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 11,597 |
| Jan 8, 2026 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | 0.74% | 8,062 |
| Jan 7, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | - | 12,843 |
| Jan 6, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | - | 17,726 |
| Jan 5, 2026 | 6.70 | 6.85 | 6.65 | 6.80 | 6.80 | 1.49% | 21,922 |
| Jan 2, 2026 | 6.45 | 6.70 | 6.40 | 6.70 | 6.70 | 3.88% | 21,022 |
| Dec 30, 2025 | 6.40 | 6.60 | 6.25 | 6.45 | 6.45 | 0.78% | 7,328 |
| Dec 29, 2025 | 6.60 | 6.60 | 6.15 | 6.40 | 6.40 | -5.88% | 44,836 |
| Dec 23, 2025 | 6.85 | 6.85 | 6.65 | 6.80 | 6.80 | 0.74% | 17,896 |
| Dec 22, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 3,867 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | - | 713 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | - | 16,757 |
| Dec 17, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 10,940 |
| Dec 16, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 303 |
| Dec 15, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | - | 1,886 |
| Dec 12, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 518 |
| Dec 11, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 737 |
| Dec 10, 2025 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | 1.45% | 9,497 |
| Dec 9, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 0.73% | 7,210 |
| Dec 8, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | - | 3,061 |
| Dec 5, 2025 | 7.15 | 7.20 | 6.85 | 6.85 | 6.85 | -4.86% | 43,855 |
| Dec 4, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 2.86% | 18,032 |
| Dec 3, 2025 | 6.70 | 7.00 | 6.65 | 7.00 | 7.00 | 5.26% | 40,705 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -0.75% | 7,073 |
| Dec 1, 2025 | 6.45 | 6.70 | 6.40 | 6.70 | 6.70 | 3.08% | 33,563 |
| Nov 28, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 0.78% | 29,458 |
| Nov 27, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 5,991 |
| Nov 26, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 890 |
| Nov 25, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | - | 29,167 |
| Nov 24, 2025 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 13,890 |
| Nov 21, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | -0.78% | 15,064 |
| Nov 20, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 40,865 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | 3,159 |
| Nov 18, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 4,870 |
| Nov 17, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 2,812 |
| Nov 14, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 7,254 |
| Nov 13, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 3,912 |
| Nov 12, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | 29,673 |
| Nov 11, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | -0.77% | 10,422 |
| Nov 10, 2025 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 13,104 |
| Nov 7, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 10,058 |
| Nov 6, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 7,914 |
| Nov 5, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 10,576 |
| Nov 4, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 22,459 |
| Nov 3, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 19,360 |
| Oct 31, 2025 | 6.40 | 6.45 | 6.25 | 6.45 | 6.45 | 0.78% | 13,867 |
| 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 |