B+S Banksysteme Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.950	1.975	1.950	1.975	1.975	1,293
2026-07-24	1.955	1.955	1.950	1.955	1.955	2
2026-07-23	1.950	1.955	1.950	1.955	1.955	1
2026-07-22	1.955	1.955	1.915	1.915	1.915	101
2026-07-21	2.000	2.000	1.880	1.950	1.950	2,055
2026-07-20	1.995	2.000	1.995	2.000	2.000	244
2026-07-17	1.995	2.000	1.995	2.000	2.000	2
2026-07-16	1.995	2.000	1.995	2.000	2.000	1
2026-07-15	1.995	2.000	1.995	2.000	2.000	1
2026-07-14	2.000	2.000	1.880	1.940	1.940	29
2026-07-13	1.900	1.980	1.900	1.980	1.980	413
2026-07-10	1.950	1.985	1.950	1.985	1.985	5
2026-07-09	2.020	2.020	1.985	1.985	1.985	25
2026-07-08	2.060	2.060	1.950	1.985	1.985	11,575
2026-07-07	2.080	2.080	2.000	2.010	2.010	2,002
2026-07-06	1.955	2.020	1.955	2.020	2.020	502
2026-07-03	2.030	2.030	1.990	1.990	1.990	1
2026-07-02	2.030	2.030	2.010	2.010	2.010	2,001
2026-07-01	2.110	2.200	2.100	2.100	2.100	12,347
2026-06-30	1.920	2.090	1.920	2.090	2.090	3,377
2026-06-29	1.995	2.060	1.995	2.030	2.030	2,137
2026-06-26	1.920	1.920	1.920	1.920	1.920	50
2026-06-25	1.970	1.970	1.875	1.875	1.875	192
2026-06-24	2.060	2.060	1.910	1.910	1.910	7,842
2026-06-23	1.960	1.960	1.950	1.950	1.950	3,985
2026-06-22	1.950	1.950	1.950	1.950	1.950	0
2026-06-19	1.960	1.960	1.960	1.960	1.960	267
2026-06-18	1.975	1.975	1.975	1.975	1.975	0
2026-06-17	2.040	2.070	2.000	2.010	2.010	3,710
2026-06-16	2.180	2.180	2.110	2.110	2.110	2
2026-06-15	2.040	2.140	2.040	2.090	2.090	269
2026-06-12	2.100	2.180	2.100	2.110	2.110	2,054
2026-06-11	2.130	2.130	2.130	2.130	2.130	5
2026-06-10	2.100	2.150	2.100	2.150	2.150	1,070
2026-06-09	2.190	2.190	2.150	2.150	2.150	1,144
2026-06-08	2.190	2.190	2.150	2.150	2.150	1,425
2026-06-05	2.190	2.190	2.100	2.150	2.150	6
2026-06-04	2.110	2.190	2.110	2.150	2.150	102
2026-06-03	2.200	2.200	2.150	2.150	2.150	4
2026-06-02	2.200	2.200	2.140	2.170	2.170	48
2026-06-01	2.200	2.200	2.180	2.180	2.180	6,104
2026-05-29	2.200	2.200	2.190	2.190	2.190	9,821
2026-05-28	2.200	2.200	2.160	2.160	2.160	3,603
2026-05-27	2.190	2.240	2.190	2.190	2.190	22,593
2026-05-26	2.100	2.140	2.100	2.140	2.140	3,755
2026-05-25	2.110	2.200	2.110	2.150	2.150	26
2026-05-22	2.200	2.200	2.150	2.150	2.150	75
2026-05-21	2.190	2.200	2.180	2.200	2.200	1,861
2026-05-20	2.180	2.180	2.060	2.120	2.120	1,963
2026-05-19	2.130	2.130	2.130	2.130	2.130	0
2026-05-18	2.070	2.130	2.070	2.130	2.130	1
2026-05-15	2.020	2.190	2.020	2.130	2.130	6,450
2026-05-14	2.010	2.030	2.010	2.030	2.030	934
2026-05-13	1.905	1.955	1.905	1.955	1.955	350
2026-05-12	2.010	2.010	1.955	1.955	1.955	50
2026-05-11	1.870	1.965	1.870	1.945	1.945	5,052
2026-05-08	1.980	1.980	1.930	1.930	1.930	100
2026-05-07	1.985	1.985	1.960	1.960	1.960	555
2026-05-06	1.870	1.905	1.870	1.905	1.905	5
2026-05-05	1.975	1.975	1.900	1.940	1.940	3,135

← NewerPage 2 of 3 · 130 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.