XETRA - Delayed Quote EUR
Baader Bank Aktiengesellschaft (BWB.DE)
4.6800
0.0000
(0.00%)
As of May 8 at 5:36:00 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 4.7000 | 4.7800 | 4.6200 | 4.6800 | 4.6800 | 2,686 |
| May 7, 2025 | 4.8000 | 4.8000 | 4.7000 | 4.7300 | 4.7300 | 9,618 |
| May 6, 2025 | 4.6800 | 4.7500 | 4.6300 | 4.6800 | 4.6800 | 9,481 |
| May 5, 2025 | 4.6700 | 4.7500 | 4.6700 | 4.6700 | 4.6700 | 7,376 |
| May 2, 2025 | 4.4000 | 4.6700 | 4.4000 | 4.6700 | 4.6700 | 19,545 |
| Apr 30, 2025 | 4.4100 | 4.4400 | 4.3600 | 4.4400 | 4.4400 | 27,004 |
| Apr 29, 2025 | 4.1700 | 4.3000 | 4.1700 | 4.2500 | 4.2500 | 4,611 |
| Apr 28, 2025 | 4.0000 | 4.1400 | 4.0000 | 4.1100 | 4.1100 | 1,198 |
| Apr 25, 2025 | 4.0800 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 1,885 |
| Apr 24, 2025 | 4.0800 | 4.1400 | 4.0600 | 4.1300 | 4.1300 | 11,735 |
| Apr 23, 2025 | 4.1700 | 4.1700 | 4.0900 | 4.1300 | 4.1300 | 185 |
| Apr 22, 2025 | 4.1300 | 4.1300 | 4.0800 | 4.0800 | 4.0800 | 248 |
| Apr 17, 2025 | 4.0200 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 5,079 |
| Apr 16, 2025 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 4,993 |
| Apr 15, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 14, 2025 | 4.0100 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 1,120 |
| Apr 11, 2025 | 4.0500 | 4.0500 | 3.8700 | 3.8700 | 3.8700 | 6,109 |
| Apr 10, 2025 | 4.1900 | 4.2000 | 4.0300 | 4.1200 | 4.1200 | 3,076 |
| Apr 9, 2025 | 4.0000 | 4.1600 | 3.9900 | 3.9900 | 3.9900 | 10,906 |
| Apr 8, 2025 | 4.1000 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 5,983 |
| Apr 7, 2025 | 4.0000 | 4.1500 | 3.8300 | 4.1300 | 4.1300 | 19,803 |
| Apr 4, 2025 | 4.0200 | 4.0200 | 3.9000 | 4.0000 | 4.0000 | 3,253 |
| Apr 3, 2025 | 4.0800 | 4.2200 | 4.0200 | 4.0900 | 4.0900 | 9,410 |
| Apr 2, 2025 | 4.1400 | 4.1900 | 4.1300 | 4.1900 | 4.1900 | 5,050 |
| Apr 1, 2025 | 4.2300 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 5,625 |
| Mar 31, 2025 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 4.1400 | 8,000 |
| Mar 28, 2025 | 4.4500 | 4.4500 | 4.1400 | 4.2300 | 4.2300 | 23,607 |
| Mar 27, 2025 | 4.5000 | 4.5700 | 4.4900 | 4.5700 | 4.5700 | 15,372 |
| Mar 26, 2025 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Mar 25, 2025 | 4.4900 | 4.5900 | 4.4900 | 4.5500 | 4.5500 | 660 |
| Mar 24, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Mar 21, 2025 | 4.5500 | 4.6500 | 4.5200 | 4.5900 | 4.5900 | 10,936 |
| Mar 20, 2025 | 4.5000 | 4.5500 | 4.5000 | 4.5100 | 4.5100 | 1,159 |
| Mar 19, 2025 | 4.5800 | 4.6100 | 4.5800 | 4.6000 | 4.6000 | 2,234 |
| Mar 18, 2025 | 4.5700 | 4.6000 | 4.5500 | 4.5700 | 4.5700 | 3,326 |
| Mar 17, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Mar 14, 2025 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 4,660 |
| Mar 13, 2025 | 4.5100 | 4.6000 | 4.4700 | 4.5300 | 4.5300 | 2,624 |
| Mar 12, 2025 | 4.4100 | 4.5900 | 4.4100 | 4.5900 | 4.5900 | 6,265 |
| Mar 11, 2025 | 4.4800 | 4.6300 | 4.4800 | 4.5200 | 4.5200 | 166 |
| Mar 10, 2025 | 4.3900 | 4.4800 | 4.3900 | 4.4800 | 4.4800 | 701 |
| Mar 7, 2025 | 4.4400 | 4.6000 | 4.4300 | 4.5400 | 4.5400 | 7,814 |
| Mar 6, 2025 | 4.4000 | 4.4400 | 4.3400 | 4.3700 | 4.3700 | 4,619 |
| Mar 5, 2025 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 8,500 |
| Mar 4, 2025 | 4.3900 | 4.4000 | 4.3300 | 4.3600 | 4.3600 | 7,303 |
| Mar 3, 2025 | 4.2300 | 4.4900 | 4.2300 | 4.4000 | 4.4000 | 8,344 |
| Feb 28, 2025 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 378 |
| Feb 27, 2025 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 300 |
| Feb 26, 2025 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 8,005 |
| Feb 25, 2025 | 4.2400 | 4.2400 | 4.1800 | 4.1800 | 4.1800 | 3,930 |
| Feb 24, 2025 | 4.2300 | 4.2400 | 4.2200 | 4.2200 | 4.2200 | 270 |
| Feb 21, 2025 | 4.2000 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 2,457 |
| Feb 20, 2025 | 4.2200 | 4.2300 | 4.1700 | 4.2200 | 4.2200 | 26,658 |
| Feb 19, 2025 | 4.1200 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 20,763 |
| Feb 18, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Feb 17, 2025 | 4.1200 | 4.1600 | 4.0700 | 4.1400 | 4.1400 | 19,580 |
| Feb 14, 2025 | 4.0800 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 3,990 |
| Feb 13, 2025 | 4.1000 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 3,224 |
| Feb 12, 2025 | 4.0700 | 4.1300 | 4.0700 | 4.1300 | 4.1300 | 1,727 |
| Feb 11, 2025 | 3.9300 | 4.1400 | 3.9300 | 4.0800 | 4.0800 | 9,705 |
| Feb 10, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Feb 7, 2025 | 4.1500 | 4.1500 | 4.0200 | 4.0800 | 4.0800 | 196 |
| Feb 6, 2025 | 3.9000 | 4.1300 | 3.9000 | 4.1100 | 4.1100 | 7,584 |
| Feb 5, 2025 | 3.9700 | 4.0300 | 3.8800 | 4.0300 | 4.0300 | 5,569 |
| Feb 4, 2025 | 3.8600 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 2,639 |
| Feb 3, 2025 | 3.9700 | 3.9900 | 3.8500 | 3.9100 | 3.9100 | 4,642 |
| Jan 31, 2025 | 4.0600 | 4.0600 | 3.9700 | 3.9700 | 3.9700 | 3,198 |
| Jan 30, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jan 29, 2025 | 3.9700 | 3.9800 | 3.9200 | 3.9700 | 3.9700 | 16,250 |
| Jan 28, 2025 | 3.8600 | 3.9700 | 3.8600 | 3.9700 | 3.9700 | 4,583 |
| Jan 27, 2025 | 3.9200 | 3.9200 | 3.9000 | 3.9100 | 3.9100 | 4,838 |
| Jan 24, 2025 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Jan 23, 2025 | 4.0700 | 4.0700 | 3.9300 | 3.9900 | 3.9900 | 665 |
| Jan 22, 2025 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 828 |
| Jan 21, 2025 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jan 20, 2025 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jan 17, 2025 | 3.9300 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 3,174 |
| Jan 16, 2025 | 3.9800 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 493 |
| Jan 15, 2025 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 353 |
| Jan 14, 2025 | 4.0900 | 4.0900 | 3.9500 | 4.0200 | 4.0200 | 2,560 |
| Jan 13, 2025 | 3.9500 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | - |
| Jan 10, 2025 | 4.0500 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 10 |
| Jan 9, 2025 | 4.0000 | 4.0500 | 3.9800 | 4.0400 | 4.0400 | 5,590 |
| Jan 8, 2025 | 4.0100 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 32,411 |
| Jan 7, 2025 | 3.9800 | 4.0400 | 3.9700 | 3.9700 | 3.9700 | 7,882 |
| Jan 6, 2025 | 3.8900 | 4.0400 | 3.8800 | 3.9400 | 3.9400 | 7,792 |
| Jan 3, 2025 | 3.9300 | 4.0200 | 3.9300 | 4.0200 | 4.0200 | - |
| Jan 2, 2025 | 4.0400 | 4.1500 | 4.0000 | 4.0500 | 4.0500 | 4,004 |
| Dec 30, 2024 | 3.9300 | 4.0500 | 3.9300 | 4.0500 | 4.0500 | 16,881 |
| Dec 27, 2024 | 4.0000 | 4.0900 | 3.8900 | 4.0200 | 4.0200 | 23,055 |
| Dec 23, 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9900 | 3.9900 | 25,413 |
| Dec 20, 2024 | 3.8700 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 9,002 |
| Dec 19, 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 2,430 |
| Dec 18, 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9100 | 3.9100 | 2,562 |
| Dec 17, 2024 | 3.9800 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 16,690 |
| Dec 16, 2024 | 3.8600 | 3.9300 | 3.8500 | 3.9000 | 3.9000 | 1,085 |
| Dec 13, 2024 | 3.8600 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 7,848 |
| Dec 12, 2024 | 3.8600 | 4.0000 | 3.8500 | 3.9100 | 3.9100 | 25,241 |
| Dec 11, 2024 | 4.1200 | 4.1200 | 3.9400 | 3.9600 | 3.9600 | 10,997 |
| Dec 10, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Dec 9, 2024 | 4.2100 | 4.3300 | 4.1800 | 4.3000 | 4.3000 | 13,706 |
| Dec 6, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | 4.3000 | 1,066 |
| Dec 5, 2024 | 4.1700 | 4.4000 | 4.1600 | 4.3200 | 4.3200 | 81,130 |
| Dec 4, 2024 | 4.1700 | 4.4000 | 4.1300 | 4.2000 | 4.2000 | 71,959 |
| Dec 3, 2024 | 4.1000 | 4.3000 | 4.1000 | 4.2300 | 4.2300 | 13,662 |
| Dec 2, 2024 | 4.2000 | 4.2000 | 4.0700 | 4.0700 | 4.0700 | 417 |
| Nov 29, 2024 | 4.1000 | 4.2000 | 4.0600 | 4.1100 | 4.1100 | 6,885 |
| Nov 28, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Nov 27, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 10,020 |
| Nov 26, 2024 | 4.0300 | 4.0900 | 4.0200 | 4.0700 | 4.0700 | 1,924 |
| Nov 25, 2024 | 3.9900 | 4.1000 | 3.9400 | 4.0400 | 4.0400 | 13,067 |
| Nov 22, 2024 | 4.2000 | 4.2300 | 4.0100 | 4.1200 | 4.1200 | 10,172 |
| Nov 21, 2024 | 4.1600 | 4.1900 | 4.1500 | 4.1800 | 4.1800 | 17,470 |
| Nov 20, 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1700 | 4.1700 | 4,288 |
| Nov 19, 2024 | 4.0100 | 4.1700 | 4.0100 | 4.1600 | 4.1600 | 27,376 |
| Nov 18, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Nov 15, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Nov 14, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Nov 13, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Nov 12, 2024 | 4.0100 | 4.1600 | 4.0000 | 4.0800 | 4.0800 | 20,120 |
| Nov 11, 2024 | 3.9100 | 4.1400 | 3.9000 | 4.0400 | 4.0400 | 7,449 |
| Nov 8, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Nov 7, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 969 |
| Nov 6, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Nov 5, 2024 | 4.1900 | 4.1900 | 4.0700 | 4.0700 | 4.0700 | 321 |
| Nov 4, 2024 | 4.0600 | 4.1900 | 4.0600 | 4.1300 | 4.1300 | 265 |
| Nov 1, 2024 | 4.1900 | 4.1900 | 4.0000 | 4.0600 | 4.0600 | 6,636 |
| Oct 31, 2024 | 4.0500 | 4.1800 | 4.0000 | 4.0500 | 4.0500 | 34,493 |
| Oct 30, 2024 | 4.0800 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | 4,220 |
| Oct 29, 2024 | 3.9800 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 733 |
| Oct 28, 2024 | 3.9700 | 4.1000 | 3.9700 | 4.0200 | 4.0200 | 381 |
| Oct 25, 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0500 | 4.0500 | 4,904 |
| Oct 24, 2024 | 3.9000 | 4.0700 | 3.9000 | 3.9900 | 3.9900 | 6,664 |
| Oct 23, 2024 | 4.0900 | 4.0900 | 3.8500 | 3.9100 | 3.9100 | 2,406 |
| Oct 22, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Oct 21, 2024 | 3.9000 | 4.0600 | 3.9000 | 3.9800 | 3.9800 | 33,887 |
| Oct 18, 2024 | 4.2100 | 4.2100 | 3.8000 | 3.9600 | 3.9600 | 105,622 |
| Oct 17, 2024 | 4.2100 | 4.3300 | 4.2100 | 4.3300 | 4.3300 | 2,478 |
| Oct 16, 2024 | 4.3200 | 4.4200 | 4.3200 | 4.3900 | 4.3900 | 11,065 |
| Oct 15, 2024 | 4.4500 | 4.4500 | 4.3400 | 4.3400 | 4.3400 | 2,245 |
| Oct 14, 2024 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | 4.3800 | 7,493 |
| Oct 11, 2024 | 4.3800 | 4.5000 | 4.3500 | 4.4100 | 4.4100 | 17,226 |
| Oct 10, 2024 | 4.2000 | 4.3900 | 4.1100 | 4.3900 | 4.3900 | 27,450 |
| Oct 9, 2024 | 4.2300 | 4.2300 | 4.1900 | 4.1900 | 4.1900 | 1,086 |
| Oct 8, 2024 | 4.2100 | 4.3800 | 4.2000 | 4.2500 | 4.2500 | 1,080 |
| Oct 7, 2024 | 4.1800 | 4.3800 | 4.1300 | 4.2800 | 4.2800 | 16,847 |
| Oct 4, 2024 | 4.2600 | 4.4000 | 4.1900 | 4.1900 | 4.1900 | 6,234 |
| Oct 3, 2024 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | 4.1300 | 500 |
| Oct 2, 2024 | 4.1500 | 4.2000 | 4.1500 | 4.1600 | 4.1600 | 3,000 |
| Oct 1, 2024 | 4.2900 | 4.2900 | 4.1100 | 4.1100 | 4.1100 | 318 |
| Sep 30, 2024 | 4.0000 | 4.1800 | 4.0000 | 4.1800 | 4.1800 | 2 |
| Sep 27, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Sep 26, 2024 | 4.1400 | 4.1400 | 3.9500 | 4.1400 | 4.1400 | 6,006 |
| Sep 25, 2024 | 4.2100 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 3,602 |
| Sep 24, 2024 | 4.2100 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 4,351 |
| Sep 23, 2024 | 4.3000 | 4.3600 | 4.2500 | 4.2500 | 4.2500 | 1,547 |
| Sep 20, 2024 | 4.2600 | 4.2600 | 4.2300 | 4.2300 | 4.2300 | 1,872 |
| Sep 19, 2024 | 4.2200 | 4.3800 | 4.2200 | 4.2800 | 4.2800 | 48,817 |
| Sep 18, 2024 | 3.8600 | 4.0300 | 3.8600 | 3.9500 | 3.9500 | 223 |
| Sep 17, 2024 | 3.9500 | 4.0300 | 3.9200 | 3.9200 | 3.9200 | 2,044 |
| Sep 16, 2024 | 3.9400 | 3.9500 | 3.7800 | 3.8800 | 3.8800 | 3,165 |
| Sep 13, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 12, 2024 | 3.9200 | 3.9400 | 3.8400 | 3.8800 | 3.8800 | 915 |
| Sep 11, 2024 | 3.8300 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 800 |
| Sep 10, 2024 | 3.8700 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 300 |
| Sep 9, 2024 | 3.8300 | 4.1100 | 3.8000 | 4.0200 | 4.0200 | 2,918 |
| Sep 6, 2024 | 3.8800 | 3.9700 | 3.8600 | 3.9700 | 3.9700 | 1,333 |
| Sep 5, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Sep 4, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 2,259 |
| Sep 3, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 2, 2024 | 3.9600 | 4.0800 | 3.8400 | 4.0800 | 4.0800 | 6,741 |
| Aug 30, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Aug 29, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Aug 28, 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 130 |
| Aug 27, 2024 | 3.8800 | 3.9100 | 3.7800 | 3.9100 | 3.9100 | 3,352 |
| Aug 26, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 350 |
| Aug 23, 2024 | 4.1800 | 4.1800 | 3.9600 | 3.9800 | 3.9800 | 990 |
| Aug 22, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Aug 21, 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0600 | 4.0600 | 10,581 |
| Aug 20, 2024 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 128 |
| Aug 19, 2024 | 3.9300 | 4.0600 | 3.9300 | 4.0600 | 4.0600 | 1 |
| Aug 16, 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 5,799 |
| Aug 15, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 136 |
| Aug 14, 2024 | 4.0700 | 4.1000 | 3.9400 | 4.0600 | 4.0600 | 14,790 |
| Aug 13, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Aug 12, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 9, 2024 | 3.9200 | 4.0700 | 3.9200 | 3.9200 | 3.9200 | 1,911 |
| Aug 8, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Aug 7, 2024 | 4.0000 | 4.0000 | 3.7400 | 3.7400 | 3.7400 | 84 |
| Aug 6, 2024 | 3.7500 | 4.0000 | 3.7500 | 3.8800 | 3.8800 | 256 |
| Aug 5, 2024 | 3.9100 | 3.9200 | 3.7400 | 3.8700 | 3.8700 | 22,375 |
| Aug 2, 2024 | 4.0400 | 4.0900 | 3.9100 | 3.9900 | 3.9900 | 4,781 |
| Aug 1, 2024 | 4.3400 | 4.3400 | 4.1100 | 4.1300 | 4.1300 | 1,118 |
| Jul 31, 2024 | 4.3000 | 4.3000 | 4.1900 | 4.2000 | 4.2000 | 1,111 |
| Jul 30, 2024 | 4.0000 | 4.3000 | 4.0000 | 4.1500 | 4.1500 | 4,229 |
| Jul 29, 2024 | 3.9900 | 4.0900 | 3.9800 | 4.0000 | 4.0000 | 9,829 |
| Jul 26, 2024 | 3.8600 | 4.0900 | 3.8600 | 4.0900 | 4.0900 | 8,900 |
| Jul 25, 2024 | 4.0900 | 4.0900 | 3.8200 | 3.9800 | 3.9800 | 12,927 |
| Jul 24, 2024 | 4.0100 | 4.0900 | 4.0000 | 4.0900 | 4.0900 | 6,901 |
| Jul 23, 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 4,142 |
| Jul 22, 2024 | 3.9600 | 4.0100 | 3.9600 | 4.0100 | 4.0100 | 500 |
| Jul 19, 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | 4.0200 | 2,483 |
| Jul 18, 2024 | 4.0100 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 6,700 |
| Jul 17, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 1,890 |
| Jul 16, 2024 | 3.9500 | 4.1000 | 3.9500 | 4.0900 | 4.0900 | 18,146 |
| Jul 15, 2024 | 4.0500 | 4.0500 | 3.8800 | 3.9200 | 3.9200 | 3,982 |
| Jul 12, 2024 | 3.9600 | 3.9700 | 3.8800 | 3.9700 | 3.9700 | 10,719 |
| Jul 11, 2024 | 3.8800 | 3.9300 | 3.8800 | 3.9300 | 3.9300 | 988 |
| Jul 10, 2024 | 4.0600 | 4.2000 | 3.9600 | 3.9800 | 3.9800 | 13,754 |
| Jul 9, 2024 | 4.1400 | 4.1400 | 3.9500 | 4.0200 | 4.0200 | 12,340 |
| Jul 8, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 1,932 |
| Jul 5, 2024 | 4.2500 | 4.3300 | 4.2500 | 4.3300 | 4.3300 | 1,001 |
| Jul 4, 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | 1,250 |
| Jul 3, 2024 | 4.2500 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 210 |
| Jul 2, 2024 | 4.2500 | 4.3600 | 4.2500 | 4.3300 | 4.3300 | 798 |
| Jul 1, 2024 | 4.3600 | 4.3600 | 4.2600 | 4.3200 | 4.3200 | 6,149 |
| Jun 28, 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3200 | 4.3200 | 5,436 |
| Jun 27, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Jun 26, 2024 | 4.3400 | 4.3400 | 4.2500 | 4.2900 | 4.2900 | 9,459 |
| Jun 25, 2024 | 4.4900 | 4.4900 | 4.3400 | 4.3400 | 4.3400 | 648 |
| Jun 24, 2024 | 4.5000 | 4.5000 | 4.1800 | 4.3400 | 4.3400 | 11,670 |
| Jun 21, 2024 | 4.2500 | 4.3800 | 4.2500 | 4.3800 | 4.3800 | 3,673 |
| Jun 20, 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | 18,270 |
| Jun 19, 2024 | 4.2500 | 4.3700 | 4.2500 | 4.3700 | 4.3700 | 9,700 |
| Jun 18, 2024 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | 4.4000 | - |
| Jun 17, 2024 | 4.1900 | 4.4000 | 4.1900 | 4.4000 | 4.4000 | 33,992 |
| Jun 14, 2024 | 4.0400 | 4.2000 | 4.0400 | 4.1900 | 4.1900 | 15,682 |
| Jun 13, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Jun 12, 2024 | 4.0600 | 4.1500 | 4.0600 | 4.1500 | 4.1500 | 15,277 |
| Jun 11, 2024 | 4.0600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 6,341 |
| Jun 10, 2024 | 4.0700 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 800 |
| Jun 7, 2024 | 4.0600 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 4,591 |
| Jun 6, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 4,996 |
| Jun 5, 2024 | 4.0500 | 4.1100 | 4.0500 | 4.0900 | 4.0900 | 6,000 |
| Jun 4, 2024 | 4.1000 | 4.1200 | 4.0200 | 4.0800 | 4.0800 | 4,700 |
| Jun 3, 2024 | 4.1400 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 13,967 |
| May 31, 2024 | 4.0500 | 4.1100 | 4.0400 | 4.1100 | 4.1100 | 6,247 |
| May 30, 2024 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 114 |
| May 29, 2024 | 4.0300 | 4.1100 | 4.0200 | 4.1100 | 4.1100 | 11,400 |
| May 28, 2024 | 4.0700 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 3,190 |
| May 27, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| May 24, 2024 | 4.1200 | 4.1200 | 4.0400 | 4.0700 | 4.0700 | 16,665 |
| May 23, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 4,869 |
| May 22, 2024 | 4.2000 | 4.2900 | 4.0800 | 4.0800 | 4.0800 | 5,115 |
| May 21, 2024 | 4.2100 | 4.2100 | 4.1300 | 4.1800 | 4.1800 | 28,720 |
| May 20, 2024 | 4.1200 | 4.3500 | 4.0200 | 4.3500 | 4.3500 | 21,362 |
| May 17, 2024 | 4.0000 | 4.1200 | 3.8900 | 3.8900 | 3.8900 | 18,469 |
| May 16, 2024 | 3.9700 | 3.9700 | 3.8800 | 3.8800 | 3.8800 | 6,876 |
| May 15, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 11,803 |
| May 14, 2024 | 3.8500 | 4.0000 | 3.8500 | 3.9100 | 3.9100 | 24,415 |
| May 13, 2024 | 4.1000 | 4.1200 | 3.9000 | 4.1200 | 4.1200 | 24,979 |
| May 10, 2024 | 3.8100 | 3.9300 | 3.8100 | 3.9000 | 3.9000 | 4,843 |
| May 9, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
Related Tickers
MWB0.DE mwb fairtrade Wphdlsbank AG N
8.40
0.00%
M44.DE MARA Holdings Inc
12.45
-2.03%
DFTK.DE DF Deutsche Forfait AG
1.4200
0.00%
LUS1.DE Lang & Schwarz Aktiengesellschaft
24.10
+0.84%
XTP.DE Sino AG
85.00
0.00%
DWD.DE Morgan Stanley
108.24
-0.07%
GOS.DE The Goldman Sachs Group, Inc.
504.20
+0.14%
O4B.DE OVB Holding AG
22.40
0.00%
N4G.DE The NAGA Group AG
0.5280
+3.53%
FTK.DE flatexDEGIRO AG
24.44
-0.24%