B+S Banksysteme Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-05-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-05-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-05-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-05-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-05-14 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 2,540 |
| 2025-05-13 | 1.890 | 1.910 | 1.860 | 1.860 | 1.860 | 895 |
| 2025-05-12 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 40 |
| 2025-05-09 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-05-08 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 3,498 |
| 2025-05-06 | 2.060 | 2.060 | 1.960 | 2.020 | 2.020 | 264 |
| 2025-05-05 | 1.890 | 2.020 | 1.890 | 2.020 | 2.020 | 7,636 |
| 2025-04-30 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 400 |
| 2025-04-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,611 |
| 2025-04-25 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 150 |
| 2025-04-24 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 2,000 |
| 2025-04-16 | 1.970 | 1.970 | 1.920 | 1.920 | 1.920 | 73 |
| 2025-04-14 | 1.860 | 1.980 | 1.860 | 1.920 | 1.920 | 2,388 |
| 2025-04-11 | 1.920 | 1.920 | 1.860 | 1.920 | 1.920 | 2,042 |
| 2025-04-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 500 |
| 2025-04-03 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 500 |
| 2025-04-01 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 95 |
| 2025-03-31 | 2.040 | 2.140 | 2.000 | 2.000 | 2.000 | 7,300 |
| 2025-03-28 | 2.040 | 2.080 | 2.020 | 2.080 | 2.080 | 7,360 |
| 2025-03-27 | 2.060 | 2.100 | 2.060 | 2.100 | 2.100 | 1,800 |
| 2025-03-25 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 3,300 |
| 2025-03-24 | 1.910 | 1.940 | 1.910 | 1.940 | 1.940 | 2,000 |
| 2025-03-20 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 484 |
| 2025-03-10 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 572 |
| 2025-03-05 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 50 |
| 2025-03-04 | 1.880 | 1.880 | 1.800 | 1.860 | 1.860 | 5,504 |
| 2025-03-03 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 4,500 |
| 2025-02-28 | 1.990 | 1.990 | 1.940 | 1.940 | 1.940 | 3,740 |
| 2025-02-27 | 1.990 | 1.990 | 1.940 | 1.940 | 1.940 | 195 |
| 2025-02-25 | 1.940 | 1.970 | 1.880 | 1.970 | 1.970 | 2,300 |
| 2025-02-20 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 2,300 |
| 2025-02-17 | 1.940 | 1.950 | 1.890 | 1.950 | 1.950 | 2,796 |
| 2025-02-14 | 1.940 | 2.040 | 1.940 | 2.000 | 2.000 | 261 |
| 2025-02-13 | 2.040 | 2.060 | 2.000 | 2.000 | 2.000 | 824 |
| 2025-02-12 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 6,628 |
| 2025-02-11 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 16 |
| 2025-02-10 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 4,024 |
| 2025-02-07 | 1.920 | 1.920 | 1.890 | 1.910 | 1.910 | 99 |
| 2025-02-06 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 3,579 |
| 2025-02-03 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 2,301 |
| 2025-01-31 | 2.040 | 2.040 | 1.930 | 1.980 | 1.980 | 4,000 |
| 2025-01-30 | 2.180 | 2.180 | 2.080 | 2.080 | 2.080 | 2,004 |
| 2025-01-28 | 2.300 | 2.300 | 2.220 | 2.240 | 2.240 | 2,340 |
| 2025-01-24 | 2.340 | 2.340 | 2.300 | 2.300 | 2.300 | 53,045 |
| 2025-01-23 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 57 |
| 2025-01-22 | 2.400 | 2.420 | 2.360 | 2.360 | 2.360 | 460 |
| 2025-01-21 | 2.340 | 2.400 | 2.340 | 2.400 | 2.400 | 3,301 |
| 2025-01-20 | 2.160 | 2.340 | 2.160 | 2.300 | 2.300 | 7,689 |
| 2025-01-16 | 2.060 | 2.100 | 2.060 | 2.060 | 2.060 | 1,559 |
| 2025-01-15 | 2.000 | 2.060 | 2.000 | 2.040 | 2.040 | 1,531 |
| 2025-01-10 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 5 |
| 2025-01-07 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 5 |
| 2025-01-06 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 71 |
| 2025-01-03 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 2,000 |
| 2024-12-30 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 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.