B+S Banksysteme Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.120	2.120	2.120	2.120	2.120	0
2025-11-04	2.020	2.100	2.020	2.100	2.100	23
2025-11-03	2.140	2.140	2.100	2.100	2.100	67
2025-10-31	2.180	2.200	2.040	2.060	2.060	12,586
2025-10-30	2.120	2.200	2.120	2.140	2.140	3,809
2025-10-29	2.120	2.120	2.060	2.060	2.060	2,181
2025-10-28	2.040	2.200	2.040	2.100	2.100	7,010
2025-10-27	2.040	2.040	1.970	1.970	1.970	23
2025-10-24	1.910	1.970	1.910	1.970	1.970	89
2025-10-23	1.910	1.990	1.910	1.970	1.970	1,250
2025-10-22	2.000	2.000	1.870	1.870	1.870	9,529
2025-10-21	2.020	2.060	2.020	2.060	2.060	999
2025-10-20	2.080	2.080	2.080	2.080	2.080	0
2025-10-17	2.180	2.180	2.000	2.080	2.080	2,909
2025-10-16	2.060	2.140	2.060	2.140	2.140	5,000
2025-10-15	2.160	2.160	2.060	2.140	2.140	4,102
2025-10-14	2.020	2.120	2.020	2.120	2.120	109
2025-10-13	2.100	2.100	2.100	2.100	2.100	0
2025-10-10	2.020	2.160	2.020	2.100	2.100	146
2025-10-09	2.120	2.140	2.100	2.100	2.100	1,604
2025-10-08	2.200	2.200	2.200	2.200	2.200	0
2025-10-07	2.120	2.260	2.120	2.200	2.200	220
2025-10-06	2.140	2.200	2.140	2.200	2.200	45
2025-10-03	2.140	2.260	2.140	2.240	2.240	204
2025-10-02	2.180	2.220	2.140	2.220	2.220	2,202
2025-10-01	2.220	2.300	2.200	2.300	2.300	2,091
2025-09-30	2.300	2.300	2.220	2.260	2.260	18,205
2025-09-29	2.240	2.380	2.180	2.280	2.280	10,395
2025-09-26	2.140	2.300	2.060	2.180	2.180	30,566
2025-09-25	2.080	2.120	2.080	2.120	2.120	1,000
2025-09-24	2.160	2.220	2.040	2.100	2.100	3,588
2025-09-23	2.260	2.260	2.060	2.120	2.120	3,519
2025-09-22	2.200	2.300	2.200	2.200	2.200	9,677
2025-09-19	2.100	2.200	2.040	2.120	2.120	560
2025-09-18	2.300	2.420	2.060	2.100	2.100	27,568
2025-09-17	1.950	3.400	1.950	2.500	2.500	78,088
2025-09-16	1.900	1.930	1.900	1.930	1.930	48
2025-09-15	1.950	1.950	1.930	1.930	1.930	986
2025-09-12	1.950	1.950	1.950	1.950	1.950	0
2025-09-11	2.000	2.000	1.950	1.950	1.950	6
2025-09-10	2.060	2.060	1.960	1.990	1.990	2,127
2025-09-09	1.990	2.020	1.990	2.020	2.020	2,858
2025-09-08	1.930	1.930	1.930	1.930	1.930	0
2025-09-05	1.930	1.930	1.930	1.930	1.930	0
2025-09-04	1.930	1.930	1.930	1.930	1.930	0
2025-09-03	1.930	1.930	1.930	1.930	1.930	0
2025-09-02	1.930	1.930	1.930	1.930	1.930	0
2025-09-01	1.930	1.930	1.930	1.930	1.930	0
2025-08-29	1.930	1.930	1.930	1.930	1.930	0
2025-08-28	1.930	1.930	1.930	1.930	1.930	0
2025-08-27	1.930	1.930	1.930	1.930	1.930	0
2025-08-26	1.930	1.930	1.930	1.930	1.930	0
2025-08-25	1.900	1.990	1.900	1.930	1.930	237
2025-08-22	1.950	1.950	1.950	1.950	1.950	0
2025-08-21	1.950	1.950	1.950	1.950	1.950	0
2025-08-20	1.910	1.930	1.870	1.930	1.930	2,017
2025-08-19	1.890	1.890	1.890	1.890	1.890	0
2025-08-18	1.800	1.860	1.800	1.860	1.860	11
2025-08-15	1.890	1.890	1.890	1.890	1.890	0
2025-08-14	1.800	1.860	1.800	1.860	1.860	100

← NewerPage 5 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.