B+S Banksysteme Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 1.600 | 1.710 | 1.600 | 1.710 | 1.710 | 6,613 |
| 2023-06-07 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 10 |
| 2023-06-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2023-06-05 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 2,000 |
| 2023-06-02 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 450 |
| 2023-06-01 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 300 |
| 2023-05-31 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 564 |
| 2023-05-15 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 2,310 |
| 2023-05-04 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 1,976 |
| 2023-05-02 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 24 |
| 2023-04-18 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 592 |
| 2023-04-17 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 724 |
| 2023-04-13 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 3,200 |
| 2023-04-12 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 600 |
| 2023-04-06 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 80 |
| 2023-03-30 | 1.550 | 1.605 | 1.550 | 1.605 | 1.605 | 1,800 |
| 2023-03-17 | 1.640 | 1.640 | 1.575 | 1.575 | 1.575 | 5,182 |
| 2023-03-15 | 1.640 | 1.685 | 1.640 | 1.685 | 1.685 | 14 |
| 2023-03-14 | 1.640 | 1.685 | 1.640 | 1.685 | 1.685 | 1,095 |
| 2023-03-09 | 1.700 | 1.700 | 1.685 | 1.685 | 1.685 | 190 |
| 2023-03-06 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 18 |
| 2023-02-27 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 579 |
| 2023-02-24 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 76 |
| 2023-02-20 | 1.700 | 1.700 | 1.640 | 1.670 | 1.670 | 4,000 |
| 2023-02-17 | 1.720 | 1.815 | 1.710 | 1.710 | 1.710 | 3,368 |
| 2023-02-16 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 2,400 |
| 2023-02-15 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 2,000 |
| 2023-02-14 | 1.565 | 1.565 | 1.525 | 1.525 | 1.525 | 1,823 |
| 2023-02-13 | 1.625 | 1.630 | 1.590 | 1.610 | 1.610 | 10,262 |
| 2023-02-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2023-02-02 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 2,000 |
| 2023-01-30 | 1.725 | 1.800 | 1.600 | 1.600 | 1.600 | 6,194 |
| 2023-01-24 | 1.840 | 1.840 | 1.785 | 1.785 | 1.785 | 221 |
| 2023-01-20 | 1.720 | 1.785 | 1.720 | 1.785 | 1.785 | 500 |
| 2023-01-18 | 1.560 | 1.760 | 1.560 | 1.760 | 1.760 | 5,700 |
| 2023-01-17 | 1.545 | 1.560 | 1.515 | 1.515 | 1.515 | 8,807 |
| 2023-01-13 | 1.605 | 1.605 | 1.540 | 1.595 | 1.595 | 7,641 |
| 2023-01-12 | 1.630 | 1.660 | 1.620 | 1.660 | 1.660 | 3,050 |
| 2023-01-09 | 1.765 | 1.765 | 1.680 | 1.680 | 1.680 | 11,565 |
| 2022-12-30 | 1.820 | 1.825 | 1.820 | 1.825 | 1.825 | 1,206 |
| 2022-12-29 | 1.765 | 1.785 | 1.765 | 1.785 | 1.785 | 2,000 |
| 2022-12-27 | 1.765 | 1.785 | 1.760 | 1.785 | 1.785 | 1,000 |
| 2022-12-16 | 1.850 | 1.850 | 1.825 | 1.825 | 1.825 | 4,000 |
| 2022-12-14 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 57 |
| 2022-12-12 | 1.875 | 1.935 | 1.875 | 1.910 | 1.910 | 1,472 |
| 2022-12-09 | 1.850 | 1.870 | 1.820 | 1.870 | 1.870 | 9,071 |
| 2022-12-08 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 3,540 |
| 2022-12-02 | 1.965 | 2.010 | 1.960 | 2.010 | 2.010 | 1,182 |
| 2022-11-29 | 1.965 | 2.010 | 1.965 | 2.010 | 2.010 | 8 |
| 2022-11-28 | 1.925 | 1.990 | 1.925 | 1.990 | 1.990 | 8 |
| 2022-11-25 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 300 |
| 2022-11-24 | 1.970 | 1.975 | 1.950 | 1.950 | 1.950 | 400 |
| 2022-11-21 | 1.970 | 1.970 | 1.925 | 1.925 | 1.925 | 99 |
| 2022-11-17 | 1.870 | 1.920 | 1.860 | 1.920 | 1.920 | 1,610 |
| 2022-11-16 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 8,000 |
| 2022-11-15 | 2.120 | 2.120 | 2.010 | 2.070 | 2.070 | 7,000 |
| 2022-11-11 | 2.040 | 2.040 | 2.010 | 2.010 | 2.010 | 2,200 |
| 2022-11-01 | 2.000 | 2.110 | 2.000 | 2.110 | 2.110 | 1,778 |
| 2022-10-31 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 790 |
| 2022-10-25 | 1.900 | 1.925 | 1.860 | 1.925 | 1.925 | 2,057 |
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.