B+S Banksysteme Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.000	2.000	1.940	1.940	1.940	6,911
2026-02-03	2.000	2.080	2.000	2.080	2.080	7
2026-02-02	2.140	2.140	2.080	2.080	2.080	1
2026-01-30	2.100	2.100	2.100	2.100	2.100	0
2026-01-29	2.120	2.120	2.080	2.100	2.100	4,868
2026-01-28	2.180	2.180	2.180	2.180	2.180	304
2026-01-27	2.300	2.300	2.200	2.200	2.200	2,088
2026-01-26	2.240	2.260	2.200	2.260	2.260	3,411
2026-01-23	2.240	2.240	2.180	2.180	2.180	21
2026-01-22	2.180	2.180	2.180	2.180	2.180	43
2026-01-21	2.100	2.180	2.100	2.180	2.180	100
2026-01-20	2.180	2.180	2.180	2.180	2.180	0
2026-01-19	2.180	2.220	2.180	2.180	2.180	6,931
2026-01-16	2.160	2.180	2.120	2.120	2.120	792
2026-01-15	2.120	2.120	2.120	2.120	2.120	0
2026-01-14	2.120	2.160	2.120	2.120	2.120	1,400
2026-01-13	2.060	2.060	2.060	2.060	2.060	2,988
2026-01-12	1.950	2.100	1.950	2.100	2.100	2,718
2026-01-09	1.980	2.040	1.980	2.040	2.040	3,300
2026-01-08	2.080	2.080	2.020	2.020	2.020	23
2026-01-07	1.990	2.080	1.990	2.040	2.040	945
2026-01-06	2.060	2.060	2.020	2.020	2.020	175
2026-01-05	1.990	1.990	1.990	1.990	1.990	189
2026-01-02	2.000	2.000	1.990	1.990	1.990	2,001
2025-12-30	2.080	2.080	2.080	2.080	2.080	0
2025-12-29	2.000	2.080	2.000	2.080	2.080	188
2025-12-23	2.080	2.080	2.080	2.080	2.080	0
2025-12-22	2.020	2.080	2.020	2.080	2.080	2,568
2025-12-19	1.940	1.950	1.920	1.950	1.950	2,600
2025-12-18	2.000	2.040	1.990	1.990	1.990	3,665
2025-12-17	2.120	2.120	2.000	2.060	2.060	10,179
2025-12-16	2.180	2.340	2.080	2.140	2.140	22,580
2025-12-15	2.240	2.240	2.240	2.240	2.240	0
2025-12-12	2.220	2.240	2.160	2.240	2.240	3,535
2025-12-11	2.160	2.220	2.160	2.160	2.160	4,304
2025-12-10	2.200	2.200	2.180	2.180	2.180	4,477
2025-12-09	2.220	2.280	2.200	2.240	2.240	13,871
2025-12-08	2.360	2.360	2.220	2.280	2.280	10,097
2025-12-05	2.300	2.360	2.280	2.340	2.340	4,574
2025-12-04	2.260	2.260	2.260	2.260	2.260	0
2025-12-03	2.240	2.240	2.220	2.220	2.220	180
2025-12-02	2.200	2.400	2.180	2.240	2.240	35,368
2025-12-01	2.080	2.140	2.080	2.140	2.140	500
2025-11-28	2.140	2.140	2.140	2.140	2.140	0
2025-11-27	2.180	2.180	2.140	2.140	2.140	541
2025-11-26	2.180	2.180	2.140	2.140	2.140	200
2025-11-25	2.120	2.120	2.120	2.120	2.120	0
2025-11-24	2.060	2.120	2.060	2.120	2.120	150
2025-11-21	2.220	2.380	2.120	2.120	2.120	101,159
2025-11-20	2.140	2.320	2.140	2.220	2.220	12,552
2025-11-19	2.000	2.120	2.000	2.120	2.120	3,803
2025-11-18	1.880	2.000	1.880	1.950	1.950	1,711
2025-11-17	2.000	2.000	2.000	2.000	2.000	20
2025-11-14	1.820	1.950	1.760	1.950	1.950	10,505
2025-11-13	2.020	2.020	1.820	1.890	1.890	18,141
2025-11-12	2.140	2.140	2.080	2.080	2.080	116
2025-11-11	2.140	2.140	2.120	2.120	2.120	5
2025-11-10	2.080	2.080	2.080	2.080	2.080	0
2025-11-07	2.040	2.120	2.040	2.120	2.120	150
2025-11-06	2.120	2.120	2.120	2.120	2.120	0

← NewerPage 4 of 5 · 253 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.