B+S Banksysteme Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.825 | 1.825 | 1.740 | 1.740 | 1.740 | 545 |
| 2026-10-16 | 1.825 | 1.825 | 1.820 | 1.820 | 1.820 | 782 |
| 2026-10-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-10-14 | 1.790 | 1.825 | 1.790 | 1.825 | 1.825 | 51 |
| 2026-10-13 | 1.880 | 1.880 | 1.815 | 1.825 | 1.825 | 152 |
| 2026-10-12 | 1.815 | 1.825 | 1.815 | 1.825 | 1.825 | 2,150 |
| 2026-10-09 | 1.810 | 1.880 | 1.800 | 1.815 | 1.815 | 5,074 |
| 2026-10-08 | 1.850 | 1.865 | 1.810 | 1.810 | 1.810 | 5,121 |
| 2026-10-07 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-10-06 | 1.925 | 1.975 | 1.915 | 1.915 | 1.915 | 2 |
| 2026-10-05 | 1.920 | 1.975 | 1.915 | 1.915 | 1.915 | 52 |
| 2026-10-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-10-01 | 1.900 | 1.920 | 1.885 | 1.885 | 1.885 | 510 |
| 2026-09-30 | 1.970 | 2.010 | 1.970 | 2.010 | 2.010 | 99 |
| 2026-09-29 | 1.875 | 2.010 | 1.875 | 1.970 | 1.970 | 12,878 |
| 2026-09-28 | 1.850 | 1.930 | 1.850 | 1.875 | 1.875 | 3,212 |
| 2026-09-25 | 1.865 | 1.900 | 1.835 | 1.865 | 1.865 | 3,238 |
| 2026-09-24 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 10 |
| 2026-09-23 | 1.865 | 1.900 | 1.865 | 1.865 | 1.865 | 2,010 |
| 2026-09-22 | 1.875 | 1.875 | 1.835 | 1.865 | 1.865 | 5,689 |
| 2026-09-21 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 503 |
| 2026-09-18 | 1.975 | 1.975 | 1.875 | 1.875 | 1.875 | 14,545 |
| 2026-09-17 | 1.975 | 2.000 | 1.950 | 1.950 | 1.950 | 673 |
| 2026-09-16 | 1.950 | 2.000 | 1.905 | 1.950 | 1.950 | 1,043 |
| 2026-09-15 | 2.040 | 2.040 | 1.905 | 1.905 | 1.905 | 101 |
| 2026-09-14 | 1.970 | 2.040 | 1.970 | 1.970 | 1.970 | 97 |
| 2026-09-11 | 1.940 | 1.970 | 1.940 | 1.970 | 1.970 | 6 |
| 2026-09-10 | 1.950 | 2.020 | 1.950 | 2.010 | 2.010 | 10 |
| 2026-09-09 | 2.020 | 2.020 | 1.950 | 2.020 | 2.020 | 2,000 |
| 2026-09-08 | 1.940 | 2.020 | 1.940 | 2.020 | 2.020 | 3,110 |
| 2026-09-07 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-04 | 1.880 | 1.945 | 1.880 | 1.945 | 1.945 | 66 |
| 2026-09-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 354 |
| 2026-09-02 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
| 2026-09-01 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 345 |
| 2026-08-31 | 1.955 | 1.985 | 1.905 | 1.935 | 1.935 | 1,745 |
| 2026-08-28 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 1,852 |
| 2026-08-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 640 |
| 2026-08-26 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 4,245 |
| 2026-08-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 775 |
| 2026-08-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,705 |
| 2026-08-21 | 1.900 | 1.950 | 1.900 | 1.900 | 1.900 | 24,121 |
| 2026-08-20 | 1.950 | 1.950 | 1.915 | 1.915 | 1.915 | 81 |
| 2026-08-19 | 1.950 | 1.950 | 1.915 | 1.915 | 1.915 | 2,000 |
| 2026-08-18 | 2.020 | 2.020 | 1.885 | 1.910 | 1.910 | 17,858 |
| 2026-08-17 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 485 |
| 2026-08-14 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 16,722 |
| 2026-08-13 | 1.995 | 1.995 | 1.955 | 1.955 | 1.955 | 20 |
| 2026-08-12 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 123 |
| 2026-08-11 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 1 |
| 2026-08-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2026-08-07 | 2.000 | 2.000 | 1.905 | 1.955 | 1.955 | 3 |
| 2026-08-06 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 2,001 |
| 2026-08-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-08-04 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 101 |
| 2026-08-03 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 4,880 |
| 2026-07-31 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 7,461 |
| 2026-07-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-07-29 | 1.890 | 2.000 | 1.890 | 2.000 | 2.000 | 1,003 |
| 2026-07-28 | 1.880 | 1.975 | 1.880 | 1.945 | 1.945 | 1,007 |
Page 1 of 2 · 66 trading daysOlder →
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.