B+S Banksysteme Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 1,200 |
| 2024-01-03 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 500 |
| 2024-01-02 | 1.540 | 1.540 | 1.480 | 1.530 | 1.530 | 530 |
| 2023-12-29 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 1,950 |
| 2023-12-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2023-12-22 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 2,423 |
| 2023-12-15 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 2,000 |
| 2023-11-27 | 1.700 | 1.700 | 1.620 | 1.640 | 1.640 | 5,000 |
| 2023-11-24 | 1.910 | 1.960 | 1.720 | 1.720 | 1.720 | 6,633 |
| 2023-11-23 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 2,000 |
| 2023-11-22 | 1.600 | 1.770 | 1.600 | 1.770 | 1.770 | 29,843 |
| 2023-11-21 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 43 |
| 2023-11-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 750 |
| 2023-11-07 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 25 |
| 2023-11-02 | 1.690 | 1.690 | 1.650 | 1.680 | 1.680 | 1,825 |
| 2023-10-27 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 2,000 |
| 2023-10-23 | 1.700 | 1.710 | 1.650 | 1.710 | 1.710 | 85 |
| 2023-10-19 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 2,100 |
| 2023-10-16 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 100 |
| 2023-10-10 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 754 |
| 2023-10-06 | 1.710 | 1.770 | 1.710 | 1.720 | 1.720 | 277 |
| 2023-10-02 | 1.580 | 1.730 | 1.580 | 1.660 | 1.660 | 2,365 |
| 2023-09-27 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 2,000 |
| 2023-09-21 | 1.760 | 1.760 | 1.640 | 1.640 | 1.640 | 5,000 |
| 2023-09-20 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 2,000 |
| 2023-09-19 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 2,000 |
| 2023-09-18 | 1.530 | 1.630 | 1.530 | 1.630 | 1.630 | 30,723 |
| 2023-09-06 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 500 |
| 2023-09-05 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 624 |
| 2023-09-01 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2023-08-30 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 1,212 |
| 2023-08-29 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2023-08-28 | 1.530 | 1.600 | 1.520 | 1.580 | 1.580 | 20,750 |
| 2023-08-25 | 1.590 | 1.600 | 1.560 | 1.560 | 1.560 | 3,043 |
| 2023-08-24 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 197 |
| 2023-08-23 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 5,956 |
| 2023-08-18 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 3,483 |
| 2023-08-17 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 2,550 |
| 2023-08-09 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 3,501 |
| 2023-08-08 | 2.000 | 2.020 | 1.980 | 1.980 | 1.980 | 7,700 |
| 2023-08-01 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 1,467 |
| 2023-07-20 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 14 |
| 2023-07-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 500 |
| 2023-07-18 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 10 |
| 2023-07-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 800 |
| 2023-07-14 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 1,473 |
| 2023-07-13 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 2,000 |
| 2023-07-12 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 3,027 |
| 2023-07-11 | 2.180 | 2.240 | 1.940 | 2.000 | 2.000 | 7,332 |
| 2023-07-07 | 2.060 | 2.140 | 2.060 | 2.120 | 2.120 | 2,500 |
| 2023-07-06 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 1,482 |
| 2023-07-05 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 2,000 |
| 2023-07-03 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 2,000 |
| 2023-06-27 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 2,000 |
| 2023-06-23 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 7,000 |
| 2023-06-21 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 2,000 |
| 2023-06-19 | 1.780 | 1.910 | 1.780 | 1.910 | 1.910 | 700 |
| 2023-06-16 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 4,000 |
| 2023-06-15 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 4,000 |
| 2023-06-14 | 1.760 | 1.840 | 1.760 | 1.840 | 1.840 | 3,513 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.