B+S Banksysteme Aktiengesellschaft historical data
| 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 |
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.