Baader Bank Aktiengesellschaft (FRA:BWB)
Germany
· Delayed Price · Currency is EUR 6.95
+0.25 (3.73%)
At close: Dec 3, 2025
FRA:BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Dec 4, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | - |
| Dec 3, 2025 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 3.73% | 288 |
| Dec 2, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 1,300 |
| Dec 1, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | - |
| Nov 28, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 50 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Nov 25, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | - | - |
| Nov 24, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 1.59% | - |
| Nov 21, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Nov 20, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Nov 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 630 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Nov 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 13, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Nov 12, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Nov 11, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -0.78% | 1,300 |
| Nov 10, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Nov 7, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -0.78% | - |
| Nov 6, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | -1.53% | 100 |
| Nov 5, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 3.15% | 930 |
| Nov 4, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | - |
| Nov 3, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 3.23% | - |
| Oct 31, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 30, 2025 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | -3.85% | 2,589 |
| Oct 29, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 4.00% | 308 |
| Oct 28, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Oct 27, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| Oct 24, 2025 | 6.35 | 6.40 | 6.10 | 6.10 | 6.10 | - | 2,000 |
| Oct 23, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 21, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Oct 17, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Oct 16, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | - | 200 |
| Oct 15, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 200 |
| Oct 14, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 155 |
| Oct 13, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | - | 20 |
| Oct 10, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 9, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Oct 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 7, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | - |
| Oct 6, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Oct 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 2, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Oct 1, 2025 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | - | - |
| Sep 30, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | - |
| Sep 29, 2025 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | - | 884 |
| Sep 26, 2025 | 5.90 | 6.20 | 5.85 | 6.20 | 6.20 | 5.98% | 1,350 |
| Sep 25, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 24, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 2,000 |
| Sep 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 19, 2025 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | - |
| Sep 18, 2025 | 5.95 | 6.00 | 5.70 | 5.70 | 5.70 | -2.56% | 1,350 |
| Sep 17, 2025 | 5.75 | 6.00 | 5.70 | 5.85 | 5.85 | - | 250 |
| Sep 16, 2025 | 5.55 | 5.85 | 5.45 | 5.85 | 5.85 | 6.36% | 200 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | 350 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 11, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Sep 10, 2025 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 500 |
| Sep 9, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | - | 996 |
| Sep 8, 2025 | 5.45 | 5.65 | 5.45 | 5.55 | 5.55 | 0.91% | 107 |
| Sep 5, 2025 | 5.35 | 5.60 | 5.20 | 5.50 | 5.50 | 1.85% | 1,747 |
| Sep 4, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 2,400 |
| Sep 3, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | -4.55% | - |
| Sep 2, 2025 | 5.45 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 200 |
| Sep 1, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | 3.85% | 2,048 |
| Aug 29, 2025 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | 2.97% | - |
| Aug 28, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 4,900 |
| Aug 27, 2025 | 4.92 | 5.05 | 4.84 | 5.05 | 5.05 | 3.48% | - |
| Aug 26, 2025 | 4.96 | 5.00 | 4.80 | 4.88 | 4.88 | - | 1,500 |
| Aug 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Aug 22, 2025 | 4.88 | 4.94 | 4.84 | 4.84 | 4.84 | -1.63% | 10 |
| Aug 21, 2025 | 4.74 | 4.92 | 4.74 | 4.92 | 4.92 | 2.07% | 300 |
| Aug 20, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | -0.82% | - |
| Aug 19, 2025 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 0.83% | - |
| Aug 18, 2025 | 4.86 | 4.90 | 4.74 | 4.82 | 4.82 | - | 50 |
| Aug 15, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Aug 14, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Aug 13, 2025 | 4.88 | 4.90 | 4.82 | 4.84 | 4.84 | 0.41% | 504 |
| Aug 12, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | - | - |
| Aug 11, 2025 | 4.78 | 4.90 | 4.72 | 4.82 | 4.82 | 1.26% | - |
| Aug 8, 2025 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | -0.83% | 60 |
| Aug 7, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Aug 6, 2025 | 4.94 | 4.94 | 4.22 | 4.84 | 4.84 | -2.81% | 998 |
| Aug 5, 2025 | 4.94 | 5.05 | 4.94 | 4.98 | 4.98 | -1.39% | 60 |
| Aug 4, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 6 |
| Aug 1, 2025 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -2.75% | 240 |
| Jul 31, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 4.08% | 480 |
| Jul 30, 2025 | 4.92 | 5.05 | 4.88 | 4.90 | 4.90 | -1.61% | 340 |
| Jul 29, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | - |
| Jul 28, 2025 | 5.00 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | 2,413 |
| Jul 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jul 24, 2025 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 1.00% | 19 |
| Jul 23, 2025 | 5.00 | 5.10 | 4.94 | 5.00 | 5.00 | 0.81% | 400 |
| Jul 22, 2025 | 4.98 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | 2,760 |
| Jul 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 840 |