B+S Banksysteme Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.950	1.950	1.945	1.945	1.945	1,000
2022-10-17	1.900	1.925	1.900	1.925	1.925	1,000
2022-10-07	1.905	1.945	1.905	1.945	1.945	2,000
2022-10-04	1.980	2.000	1.900	1.945	1.945	35,177
2022-09-28	2.000	2.040	2.000	2.040	2.040	2,491
2022-09-23	2.090	2.090	2.050	2.050	2.050	87
2022-09-22	2.010	2.050	2.000	2.050	2.050	700
2022-09-20	2.090	2.090	2.050	2.050	2.050	514
2022-09-15	2.060	2.060	2.050	2.050	2.050	4,000
2022-09-14	2.100	2.130	2.100	2.130	2.130	522
2022-08-31	2.170	2.170	2.140	2.140	2.140	778
2022-08-23	2.170	2.210	2.170	2.210	2.210	72
2022-08-18	2.100	2.180	2.100	2.180	2.180	15
2022-08-12	2.210	2.210	2.190	2.190	2.190	1,232
2022-08-09	2.190	2.300	2.190	2.300	2.300	4,450
2022-08-08	2.100	2.160	2.100	2.160	2.160	350
2022-08-04	2.090	2.140	2.080	2.140	2.140	3,000
2022-08-02	2.100	2.150	2.100	2.150	2.150	34
2022-07-28	2.100	2.150	2.100	2.150	2.150	1,066
2022-07-26	2.100	2.150	2.100	2.150	2.150	900
2022-07-25	2.090	2.150	2.090	2.150	2.150	1,990
2022-07-13	2.200	2.200	2.090	2.150	2.150	4,010
2022-07-11	2.350	2.350	2.260	2.280	2.280	3,300
2022-06-30	2.410	2.410	2.360	2.360	2.360	25
2022-06-29	2.320	2.340	2.280	2.340	2.340	1,368
2022-06-28	2.340	2.390	2.340	2.390	2.390	36
2022-06-23	2.500	2.500	2.430	2.430	2.430	500
2022-06-21	2.380	2.420	2.380	2.420	2.420	66
2022-06-15	2.320	2.470	2.320	2.470	2.470	1,076
2022-06-13	2.460	2.460	2.400	2.400	2.400	3,000
2022-06-09	2.600	2.600	2.530	2.530	2.530	1
2022-06-08	2.460	2.590	2.460	2.530	2.530	324
2022-06-03	2.500	2.530	2.500	2.530	2.530	206
2022-05-31	2.460	2.530	2.460	2.530	2.530	102
2022-05-25	2.600	2.600	2.500	2.500	2.500	4,900
2022-05-23	2.650	2.650	2.630	2.630	2.630	436
2022-05-19	2.600	2.640	2.600	2.640	2.640	900
2022-05-18	2.500	2.590	2.500	2.590	2.590	671
2022-05-16	2.500	2.590	2.500	2.590	2.590	1
2022-05-13	2.590	2.590	2.590	2.590	2.590	800
2022-05-12	2.600	2.680	2.600	2.680	2.680	1,855
2022-05-09	2.610	2.700	2.610	2.700	2.700	82
2022-05-05	2.710	2.790	2.700	2.700	2.700	2,218
2022-05-02	2.800	2.900	2.800	2.900	2.900	418
2022-04-28	2.710	2.800	2.710	2.800	2.800	4
2022-04-26	2.800	2.800	2.710	2.710	2.710	2,700
2022-04-25	2.900	2.900	2.790	2.880	2.880	372
2022-04-21	2.810	2.840	2.780	2.840	2.840	4,241
2022-04-20	2.750	2.790	2.750	2.790	2.790	1,274
2022-04-19	2.800	2.800	2.710	2.770	2.770	2,500
2022-04-14	2.670	2.840	2.670	2.770	2.770	2,565
2022-04-13	2.460	2.580	2.460	2.580	2.580	13,779
2022-04-05	2.310	2.310	2.310	2.310	2.310	300
2022-04-04	2.320	2.320	2.240	2.240	2.240	1,459
2022-04-01	2.380	2.460	2.380	2.460	2.460	7
2022-03-30	2.480	2.480	2.440	2.440	2.440	3,743
2022-03-29	2.480	2.480	2.440	2.440	2.440	200
2022-03-28	2.360	2.420	2.360	2.420	2.420	94
2022-03-23	2.440	2.440	2.440	2.440	2.440	400
2022-03-22	2.260	2.400	2.260	2.400	2.400	998

← NewerPage 12 of 14 · 814 trading daysOlder →

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.