UK markets closed

Baader Bank Aktiengesellschaft (BWB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
3.3600-0.0400 (-1.18%)
At close: 05:36PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.36003.37003.35003.36003.36005,029
27 Mar 20243.41003.42003.34003.40003.400020,260
26 Mar 20243.47003.48003.43003.43003.43002,026
25 Mar 20243.39003.47003.36003.36003.36002,618
22 Mar 20243.35003.44003.35003.41003.410025,600
21 Mar 20243.47003.47003.32003.47003.47001,201
20 Mar 20243.30003.42003.30003.42003.42002,051
19 Mar 20243.32003.38003.31003.38003.3800463
18 Mar 20243.32003.32003.31003.31003.31008,205
15 Mar 20243.31003.49003.31003.44003.440058
14 Mar 20243.41003.46003.25003.40003.400015,301
13 Mar 20243.40003.52003.40003.46003.460016,904
12 Mar 20243.26003.48003.24003.42003.420030,870
11 Mar 20243.29003.38003.29003.32003.32008,994
08 Mar 20243.25003.30003.24003.30003.300040
07 Mar 20243.26003.34003.26003.31003.31002,216
06 Mar 20243.23003.34003.23003.29003.29009,633
05 Mar 20243.28003.37003.22003.22003.2200230
04 Mar 20243.21003.29003.21003.29003.29001,450
01 Mar 20243.35003.38003.16003.38003.38006,048
29 Feb 20243.30003.37003.22003.27003.27003,510
28 Feb 20243.30003.48003.28003.34003.340034,485
27 Feb 20243.28003.36003.28003.29003.29006,613
26 Feb 20243.20003.34003.20003.34003.340035,240
23 Feb 20243.24003.25003.21003.23003.23001,590
22 Feb 20243.20003.25003.16003.25003.25001,646
21 Feb 20243.14003.14003.14003.14003.1400-
20 Feb 20242.90003.17002.89003.15003.15004,201
19 Feb 20243.12003.12003.00003.09003.090017,386
16 Feb 20243.13003.21003.12003.21003.21002,208
15 Feb 20243.20003.29003.17003.20003.20005,738
14 Feb 20243.21003.21003.21003.21003.2100-
13 Feb 20243.22003.22003.11003.11003.11001,143
12 Feb 20243.16003.24003.16003.24003.24001
09 Feb 20243.20003.24003.11003.24003.24001,814
08 Feb 20243.10003.20003.10003.20003.2000400
07 Feb 20243.11003.20003.10003.20003.20007,662
06 Feb 20243.10003.24003.10003.24003.2400202
05 Feb 20243.21003.21003.11003.12003.12003,600
02 Feb 20243.30003.30003.30003.30003.3000-
01 Feb 20243.41003.41003.20003.31003.310016,733
31 Jan 20243.11003.28003.11003.28003.2800456
30 Jan 20243.34003.34003.14003.23003.2300175
29 Jan 20243.12003.25003.12003.25003.25002,845
26 Jan 20243.12003.17003.12003.17003.17001,000
25 Jan 20243.17003.20003.16003.20003.20003,200
24 Jan 20243.24003.24003.23003.23003.2300150
23 Jan 20243.15003.25003.15003.25003.250012,329
22 Jan 20243.18003.20003.18003.20003.20001,099
19 Jan 20243.11003.18003.11003.18003.18001,000
18 Jan 20243.20003.20003.20003.20003.20001
17 Jan 20243.12003.27003.11003.27003.270011,999
16 Jan 20243.23003.35003.22003.35003.35001,278
15 Jan 20243.33003.33003.20003.27003.270046
12 Jan 20243.21003.27003.21003.27003.2700200
11 Jan 20243.24003.28003.21003.26003.26003,514
10 Jan 20243.21003.36003.15003.21003.21007,551
09 Jan 20243.20003.29003.20003.26003.26004,705
08 Jan 20243.30003.30003.20003.28003.280020,791
05 Jan 20243.35003.35003.24003.25003.25004,175
04 Jan 20243.33003.42003.33003.37003.37005,700
03 Jan 20243.30003.30003.29003.29003.29003,796
02 Jan 20243.42003.42003.30003.33003.33002,741
29 Dec 20233.30003.37003.30003.37003.37008,622
28 Dec 20233.40003.40003.32003.35003.35003,984
27 Dec 20233.40003.40003.33003.38003.38003,476
22 Dec 20233.50003.51003.40003.45003.450012,076
21 Dec 20233.50003.65003.50003.58003.58005,377
20 Dec 20233.47003.63003.47003.63003.630011,837
19 Dec 20233.33003.49003.33003.45003.450014,531
18 Dec 20233.42003.42003.19003.37003.37005,510
15 Dec 20233.50003.50003.30003.32003.32003,990
14 Dec 20233.26003.49003.26003.39003.390012,667
13 Dec 20233.04003.17003.04003.17003.1700115
12 Dec 20233.01003.15003.01003.15003.150010,030
11 Dec 20233.14003.14003.14003.14003.1400-
08 Dec 20233.16003.19003.00003.19003.19002,550
07 Dec 20233.35003.35003.05003.21003.210015,520
06 Dec 20233.10003.34003.10003.30003.3000202
05 Dec 20233.20003.34003.10003.20003.20002,629
04 Dec 20233.20003.28003.20003.28003.280070
01 Dec 20233.35003.35003.28003.28003.28004
30 Nov 20233.34003.34003.28003.28003.2800160
29 Nov 20233.20003.28003.20003.28003.2800380
28 Nov 20233.40003.40003.29003.31003.31004,049
27 Nov 20233.31003.40003.31003.40003.40002,862
24 Nov 20233.30003.45003.30003.45003.45002,499
23 Nov 20233.56003.56003.48003.48003.4800212
22 Nov 20233.53003.56003.50003.56003.56004,218
21 Nov 20233.31003.52003.30003.41003.41003,969
20 Nov 20233.17003.45003.17003.35003.35006,983
17 Nov 20233.31003.34003.19003.33003.33008,118
16 Nov 20233.22003.23003.21003.21003.21001,000
15 Nov 20233.15003.31003.15003.23003.23007,742
14 Nov 20233.15003.15003.11003.11003.11001,275
13 Nov 20233.03003.18003.03003.18003.18005,403
10 Nov 20233.15003.15003.07003.12003.1200665
09 Nov 20233.06003.13003.06003.13003.13007,288
08 Nov 20233.15003.15003.15003.15003.1500-
07 Nov 20233.19003.25003.10003.19003.19006,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...