B+S Banksysteme Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.975 | 1.985 | 1.940 | 1.940 | 1.940 | 2,500 |
| 2026-04-30 | 1.940 | 1.980 | 1.920 | 1.980 | 1.980 | 7,673 |
| 2026-04-29 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2026-04-28 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 1,108 |
| 2026-04-27 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 0 |
| 2026-04-24 | 1.840 | 1.935 | 1.840 | 1.920 | 1.920 | 4,794 |
| 2026-04-23 | 1.865 | 1.890 | 1.865 | 1.890 | 1.890 | 3,166 |
| 2026-04-22 | 1.805 | 1.865 | 1.800 | 1.805 | 1.805 | 3,885 |
| 2026-04-21 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 6,000 |
| 2026-04-20 | 1.935 | 1.950 | 1.925 | 1.925 | 1.925 | 2,721 |
| 2026-04-17 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 3,000 |
| 2026-04-16 | 1.820 | 1.820 | 1.765 | 1.765 | 1.765 | 3,854 |
| 2026-04-15 | 1.830 | 1.830 | 1.750 | 1.765 | 1.765 | 3,523 |
| 2026-04-14 | 1.820 | 1.835 | 1.820 | 1.835 | 1.835 | 2,000 |
| 2026-04-13 | 1.950 | 1.950 | 1.885 | 1.885 | 1.885 | 21 |
| 2026-04-10 | 1.865 | 1.890 | 1.825 | 1.890 | 1.890 | 3,018 |
| 2026-04-09 | 1.940 | 1.940 | 1.865 | 1.895 | 1.895 | 2,128 |
| 2026-04-08 | 1.940 | 1.980 | 1.940 | 1.980 | 1.980 | 1 |
| 2026-04-07 | 1.910 | 1.980 | 1.910 | 1.980 | 1.980 | 10,955 |
| 2026-04-02 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2026-04-01 | 1.960 | 1.960 | 1.850 | 1.910 | 1.910 | 77 |
| 2026-03-31 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2026-03-30 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 5 |
| 2026-03-27 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 2,004 |
| 2026-03-26 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 1,750 |
| 2026-03-25 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 400 |
| 2026-03-24 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 2,100 |
| 2026-03-23 | 1.740 | 1.870 | 1.740 | 1.810 | 1.810 | 2,330 |
| 2026-03-20 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 37 |
| 2026-03-19 | 1.900 | 1.900 | 1.780 | 1.810 | 1.810 | 14,586 |
| 2026-03-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 114 |
| 2026-03-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-03-16 | 2.020 | 2.020 | 1.950 | 1.950 | 1.950 | 430 |
| 2026-03-13 | 1.900 | 2.020 | 1.900 | 1.970 | 1.970 | 117 |
| 2026-03-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-03-11 | 2.020 | 2.020 | 1.970 | 1.970 | 1.970 | 250 |
| 2026-03-10 | 2.040 | 2.040 | 1.920 | 1.960 | 1.960 | 3,444 |
| 2026-03-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-03-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-03-05 | 1.940 | 2.020 | 1.940 | 1.990 | 1.990 | 10 |
| 2026-03-04 | 2.040 | 2.040 | 1.990 | 1.990 | 1.990 | 250 |
| 2026-03-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-03-02 | 2.040 | 2.040 | 1.990 | 1.990 | 1.990 | 10 |
| 2026-02-27 | 2.060 | 2.080 | 1.950 | 2.000 | 2.000 | 115 |
| 2026-02-26 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 1,000 |
| 2026-02-25 | 2.040 | 2.040 | 1.960 | 2.000 | 2.000 | 120 |
| 2026-02-24 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 15,150 |
| 2026-02-23 | 2.080 | 2.080 | 1.990 | 1.990 | 1.990 | 10,764 |
| 2026-02-20 | 2.080 | 2.080 | 1.950 | 1.970 | 1.970 | 14,311 |
| 2026-02-19 | 2.020 | 2.040 | 1.990 | 1.990 | 1.990 | 1,814 |
| 2026-02-18 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 1,961 |
| 2026-02-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 625 |
| 2026-02-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-02-13 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 1,000 |
| 2026-02-12 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 3,475 |
| 2026-02-11 | 1.920 | 1.990 | 1.920 | 1.990 | 1.990 | 25 |
| 2026-02-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-02-09 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2026-02-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-05 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 1,393 |
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.