B+S Banksysteme Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 111 |
| 2024-07-18 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 6,402 |
| 2024-07-16 | 1.750 | 1.790 | 1.750 | 1.750 | 1.750 | 1,450 |
| 2024-07-11 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 1,303 |
| 2024-07-10 | 1.700 | 1.800 | 1.700 | 1.750 | 1.750 | 121 |
| 2024-07-09 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 1 |
| 2024-07-08 | 1.710 | 1.750 | 1.700 | 1.750 | 1.750 | 1,596 |
| 2024-07-02 | 1.710 | 1.730 | 1.700 | 1.730 | 1.730 | 49,235 |
| 2024-07-01 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 1,673 |
| 2024-06-26 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 2,000 |
| 2024-06-25 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 11,072 |
| 2024-06-24 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 38,883 |
| 2024-06-19 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 1,500 |
| 2024-06-18 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 4,600 |
| 2024-06-14 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 772 |
| 2024-06-10 | 1.650 | 1.780 | 1.650 | 1.780 | 1.780 | 2,507 |
| 2024-06-06 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 2,000 |
| 2024-06-05 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 3,301 |
| 2024-05-31 | 1.610 | 1.610 | 1.530 | 1.530 | 1.530 | 9,844 |
| 2024-05-30 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 1,665 |
| 2024-05-29 | 1.670 | 1.670 | 1.600 | 1.610 | 1.610 | 5,671 |
| 2024-05-28 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 250 |
| 2024-05-16 | 1.840 | 1.840 | 1.740 | 1.740 | 1.740 | 3,000 |
| 2024-05-15 | 1.630 | 1.800 | 1.630 | 1.800 | 1.800 | 14,722 |
| 2024-05-14 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 4,802 |
| 2024-05-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 2,100 |
| 2024-04-19 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 5 |
| 2024-04-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 3,000 |
| 2024-04-10 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 3,972 |
| 2024-03-27 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 958 |
| 2024-03-26 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 6,115 |
| 2024-03-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2024-03-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,986 |
| 2024-03-13 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 284 |
| 2024-03-12 | 1.600 | 1.670 | 1.600 | 1.650 | 1.650 | 2,300 |
| 2024-03-08 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 700 |
| 2024-03-07 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 120 |
| 2024-03-05 | 1.560 | 1.600 | 1.560 | 1.570 | 1.570 | 2,750 |
| 2024-03-04 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 3,725 |
| 2024-02-29 | 1.510 | 1.510 | 1.470 | 1.500 | 1.500 | 1,071 |
| 2024-02-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,400 |
| 2024-02-26 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 820 |
| 2024-02-23 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 700 |
| 2024-02-22 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 500 |
| 2024-02-20 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 85 |
| 2024-02-14 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 5,000 |
| 2024-02-12 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 4 |
| 2024-02-09 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 4,338 |
| 2024-02-06 | 1.520 | 1.520 | 1.460 | 1.510 | 1.510 | 3,768 |
| 2024-02-05 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 1,500 |
| 2024-02-02 | 1.600 | 1.620 | 1.570 | 1.570 | 1.570 | 3,646 |
| 2024-02-01 | 1.550 | 1.570 | 1.530 | 1.570 | 1.570 | 2,000 |
| 2024-01-25 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 5,001 |
| 2024-01-24 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 4,999 |
| 2024-01-23 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 2,500 |
| 2024-01-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,000 |
| 2024-01-19 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 2,500 |
| 2024-01-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-01-10 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 341 |
| 2024-01-09 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 1 |
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.