B+S Banksysteme Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.080 | 2.080 | 2.040 | 2.040 | 2.040 | 19 |
| 2024-12-19 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 171 |
| 2024-12-18 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 21 |
| 2024-12-16 | 2.100 | 2.100 | 2.040 | 2.040 | 2.040 | 102 |
| 2024-12-05 | 2.140 | 2.140 | 2.040 | 2.040 | 2.040 | 2,758 |
| 2024-12-04 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 363 |
| 2024-12-03 | 2.180 | 2.180 | 2.100 | 2.100 | 2.100 | 5,329 |
| 2024-12-02 | 2.020 | 2.120 | 2.020 | 2.120 | 2.120 | 927 |
| 2024-11-29 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 20 |
| 2024-11-28 | 2.080 | 2.100 | 2.080 | 2.080 | 2.080 | 1,087 |
| 2024-11-27 | 2.200 | 2.200 | 2.140 | 2.140 | 2.140 | 13 |
| 2024-11-26 | 2.120 | 2.200 | 2.120 | 2.140 | 2.140 | 1,601 |
| 2024-11-25 | 2.100 | 2.140 | 2.100 | 2.100 | 2.100 | 504 |
| 2024-11-20 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 751 |
| 2024-11-19 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 2,100 |
| 2024-11-18 | 2.000 | 2.040 | 1.980 | 1.980 | 1.980 | 2,080 |
| 2024-11-15 | 2.080 | 2.100 | 2.060 | 2.060 | 2.060 | 264 |
| 2024-11-14 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 873 |
| 2024-11-13 | 2.120 | 2.120 | 2.020 | 2.060 | 2.060 | 4,063 |
| 2024-11-11 | 2.140 | 2.200 | 2.140 | 2.200 | 2.200 | 18 |
| 2024-11-08 | 2.220 | 2.220 | 2.180 | 2.180 | 2.180 | 50 |
| 2024-11-04 | 2.120 | 2.220 | 2.120 | 2.180 | 2.180 | 3,450 |
| 2024-11-01 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 111 |
| 2024-10-31 | 2.120 | 2.180 | 2.120 | 2.140 | 2.140 | 3,116 |
| 2024-10-30 | 2.120 | 2.120 | 2.060 | 2.060 | 2.060 | 10 |
| 2024-10-29 | 1.990 | 2.060 | 1.990 | 2.060 | 2.060 | 15,192 |
| 2024-10-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 28 |
| 2024-10-23 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 581 |
| 2024-10-17 | 1.910 | 2.000 | 1.910 | 1.960 | 1.960 | 2,483 |
| 2024-10-14 | 2.000 | 2.020 | 1.960 | 1.960 | 1.960 | 1,031 |
| 2024-10-11 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 110 |
| 2024-10-10 | 2.000 | 2.000 | 1.920 | 1.970 | 1.970 | 3 |
| 2024-10-08 | 2.020 | 2.020 | 1.960 | 1.960 | 1.960 | 23,561 |
| 2024-10-04 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 3,000 |
| 2024-10-01 | 2.160 | 2.160 | 2.120 | 2.120 | 2.120 | 2,538 |
| 2024-09-30 | 2.140 | 2.160 | 2.020 | 2.160 | 2.160 | 3,890 |
| 2024-09-27 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 3 |
| 2024-09-26 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 940 |
| 2024-09-24 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 7,900 |
| 2024-09-13 | 2.020 | 2.080 | 2.020 | 2.060 | 2.060 | 260 |
| 2024-09-11 | 2.080 | 2.120 | 2.080 | 2.120 | 2.120 | 1 |
| 2024-09-10 | 2.080 | 2.140 | 2.080 | 2.100 | 2.100 | 2,999 |
| 2024-09-09 | 2.020 | 2.080 | 2.020 | 2.060 | 2.060 | 2,277 |
| 2024-09-02 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 2,000 |
| 2024-08-30 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 500 |
| 2024-08-29 | 1.960 | 2.060 | 1.960 | 2.060 | 2.060 | 4,322 |
| 2024-08-28 | 1.940 | 1.960 | 1.940 | 1.950 | 1.950 | 2,150 |
| 2024-08-27 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 2,300 |
| 2024-08-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 3,000 |
| 2024-08-12 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 2,280 |
| 2024-08-05 | 1.860 | 1.910 | 1.850 | 1.910 | 1.910 | 18,489 |
| 2024-08-02 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 6,500 |
| 2024-08-01 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 5,073 |
| 2024-07-31 | 1.870 | 1.920 | 1.870 | 1.920 | 1.920 | 1,000 |
| 2024-07-29 | 1.960 | 1.980 | 1.920 | 1.920 | 1.920 | 220 |
| 2024-07-26 | 1.970 | 1.970 | 1.920 | 1.920 | 1.920 | 2 |
| 2024-07-24 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 60 |
| 2024-07-23 | 1.920 | 1.980 | 1.920 | 1.920 | 1.920 | 1,222 |
| 2024-07-22 | 1.790 | 1.890 | 1.790 | 1.890 | 1.890 | 19,225 |
| 2024-07-19 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 111 |
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.