B+S Banksysteme Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 104 |
| 2025-08-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-08-11 | 1.860 | 1.890 | 1.860 | 1.890 | 1.890 | 10 |
| 2025-08-08 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-08-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-08-06 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 2 |
| 2025-08-05 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 218 |
| 2025-08-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-08-01 | 1.810 | 1.910 | 1.810 | 1.860 | 1.860 | 6 |
| 2025-07-31 | 1.860 | 1.910 | 1.830 | 1.870 | 1.870 | 1,006 |
| 2025-07-30 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 1,000 |
| 2025-07-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-07-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-07-25 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 500 |
| 2025-07-24 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 100 |
| 2025-07-23 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 100 |
| 2025-07-22 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 6,292 |
| 2025-07-21 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 4,330 |
| 2025-07-18 | 1.780 | 1.780 | 1.700 | 1.720 | 1.720 | 11,546 |
| 2025-07-17 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-07-16 | 1.920 | 1.920 | 1.860 | 1.900 | 1.900 | 3,536 |
| 2025-07-15 | 1.690 | 2.160 | 1.690 | 2.100 | 2.100 | 19,347 |
| 2025-07-14 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 305 |
| 2025-07-11 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 5,000 |
| 2025-07-10 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 1,000 |
| 2025-07-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-07-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-07-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-07-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 50 |
| 2025-07-03 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 1,943 |
| 2025-07-02 | 1.700 | 1.730 | 1.650 | 1.700 | 1.700 | 3,361 |
| 2025-07-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-06-30 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 2,000 |
| 2025-06-27 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 4,832 |
| 2025-06-26 | 1.720 | 1.800 | 1.720 | 1.770 | 1.770 | 2,861 |
| 2025-06-25 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 6,238 |
| 2025-06-24 | 1.790 | 1.800 | 1.750 | 1.750 | 1.750 | 2,968 |
| 2025-06-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-06-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 97 |
| 2025-06-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-06-18 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 14 |
| 2025-06-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-06-16 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-06-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-06-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-06-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-06-10 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 51 |
| 2025-06-09 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 20 |
| 2025-06-06 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 3,221 |
| 2025-06-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-06-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-06-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 500 |
| 2025-06-02 | 1.780 | 1.780 | 1.720 | 1.750 | 1.750 | 4,615 |
| 2025-05-30 | 1.780 | 1.790 | 1.730 | 1.770 | 1.770 | 1,599 |
| 2025-05-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-28 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 700 |
| 2025-05-27 | 1.780 | 1.810 | 1.700 | 1.750 | 1.750 | 19,847 |
| 2025-05-26 | 1.830 | 1.830 | 1.740 | 1.740 | 1.740 | 6,588 |
| 2025-05-23 | 1.840 | 1.840 | 1.790 | 1.790 | 1.790 | 1,028 |
| 2025-05-22 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 2,000 |
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.