B+S Banksysteme Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	2.260	2.300	2.260	2.300	2.300	2
2022-03-17	2.200	2.300	2.200	2.300	2.300	4,100
2022-03-16	2.220	2.260	2.200	2.240	2.240	5,109
2022-03-14	2.280	2.320	2.260	2.320	2.320	2,226
2022-03-11	2.280	2.360	2.280	2.360	2.360	3,112
2022-03-09	2.360	2.360	2.180	2.280	2.280	4,255
2022-03-08	2.160	2.260	2.160	2.260	2.260	38
2022-03-07	2.440	2.440	2.100	2.260	2.260	12,994
2022-03-04	2.460	2.520	2.440	2.520	2.520	2,200
2022-03-03	2.540	2.540	2.460	2.460	2.460	16
2022-03-01	2.540	2.540	2.540	2.540	2.540	2,000
2022-02-28	2.500	2.500	2.500	2.500	2.500	281
2022-02-25	2.380	2.440	2.380	2.440	2.440	1,500
2022-02-22	2.500	2.500	2.400	2.500	2.500	10,166
2022-02-21	2.660	2.660	2.500	2.520	2.520	11,109
2022-02-18	2.620	2.620	2.560	2.600	2.600	3,393
2022-02-17	2.620	2.680	2.620	2.660	2.660	5,962
2022-02-16	2.480	2.740	2.480	2.700	2.700	16,001
2022-02-15	2.900	2.900	2.280	2.380	2.380	32,453
2022-02-14	2.960	3.020	2.820	3.020	3.020	1,657
2022-02-10	2.980	2.980	2.920	2.920	2.920	2
2022-02-09	2.880	2.960	2.820	2.920	2.920	6,621
2022-02-08	2.900	2.900	2.840	2.880	2.880	5,392
2022-02-07	2.840	2.840	2.840	2.840	2.840	11
2022-02-04	2.880	3.000	2.880	2.980	2.980	1,003
2022-02-03	2.980	3.080	2.980	3.080	3.080	2,051
2022-02-02	2.840	2.900	2.840	2.900	2.900	1,902
2022-02-01	2.920	3.000	2.840	2.840	2.840	10,917
2022-01-31	2.920	2.920	2.860	2.860	2.860	15
2022-01-28	2.920	2.920	2.860	2.860	2.860	2,200
2022-01-27	2.980	2.980	2.900	2.900	2.900	2,000
2022-01-26	2.860	3.100	2.860	3.040	3.040	6,180
2022-01-24	2.920	2.960	2.920	2.960	2.960	717
2022-01-21	3.140	3.140	3.000	3.000	3.000	1,295
2022-01-20	3.100	3.240	2.940	3.240	3.240	8,165
2022-01-19	3.180	3.200	3.180	3.200	3.200	1,000
2022-01-18	3.180	3.260	3.180	3.260	3.260	1,000
2022-01-14	3.240	3.260	3.220	3.260	3.260	2,361
2022-01-13	3.300	3.320	3.240	3.320	3.320	2,071
2022-01-10	3.200	3.220	3.140	3.220	3.220	1,105
2022-01-07	3.380	3.380	3.180	3.240	3.240	2,931
2022-01-06	3.220	3.300	3.220	3.300	3.300	14
2022-01-05	3.320	3.420	3.320	3.340	3.340	2,933
2022-01-04	3.160	3.240	3.160	3.240	3.240	250
2022-01-03	3.240	3.280	3.240	3.280	3.280	304
2021-12-30	3.120	3.200	3.100	3.160	3.160	2,372
2021-12-29	3.080	3.180	3.080	3.180	3.180	40
2021-12-28	3.180	3.180	3.080	3.160	3.160	1,040
2021-12-27	3.080	3.140	3.080	3.140	3.140	2,140
2021-12-23	3.240	3.260	3.140	3.140	3.140	2,038
2021-12-22	3.180	3.220	3.120	3.180	3.180	5,420
2021-12-20	3.220	3.220	3.180	3.180	3.180	3,000
2021-12-17	3.320	3.380	3.240	3.240	3.240	12,570
2021-12-16	3.000	3.300	3.000	3.240	3.240	8,221
2021-12-15	3.000	3.000	2.940	2.960	2.960	4,437
2021-12-14	3.040	3.060	3.040	3.060	3.060	8
2021-12-10	3.200	3.200	3.080	3.100	3.100	5,827
2021-12-09	3.220	3.300	3.220	3.300	3.300	998
2021-12-06	3.160	3.220	3.160	3.220	3.220	1,530
2021-12-03	3.040	3.140	3.040	3.140	3.140	100

← NewerPage 13 of 14 · 810 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.