B+S Banksysteme Aktiengesellschaft historical data
| 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 |
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.