B+S Banksysteme Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 998 |
| 2021-12-06 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 1,530 |
| 2021-12-03 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 100 |
| 2021-12-02 | 3.200 | 3.200 | 3.000 | 3.080 | 3.080 | 8,469 |
| 2021-12-01 | 3.280 | 3.500 | 3.280 | 3.300 | 3.300 | 5,180 |
| 2021-11-30 | 3.240 | 3.380 | 3.120 | 3.200 | 3.200 | 2,521 |
| 2021-11-29 | 3.540 | 3.540 | 3.260 | 3.360 | 3.360 | 1,123 |
| 2021-11-26 | 3.440 | 3.540 | 3.320 | 3.380 | 3.380 | 7,067 |
| 2021-11-25 | 3.320 | 3.420 | 3.320 | 3.360 | 3.360 | 11,543 |
| 2021-11-24 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 1,200 |
| 2021-11-23 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 1,500 |
| 2021-11-22 | 3.400 | 3.580 | 3.400 | 3.480 | 3.480 | 2,159 |
| 2021-11-19 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 922 |
| 2021-11-18 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 5,937 |
| 2021-11-17 | 3.700 | 3.780 | 3.600 | 3.700 | 3.700 | 9,381 |
| 2021-11-16 | 3.700 | 3.840 | 3.700 | 3.740 | 3.740 | 7,749 |
| 2021-11-15 | 4.340 | 4.340 | 3.420 | 3.700 | 3.700 | 31,902 |
| 2021-11-12 | 4.180 | 4.240 | 4.100 | 4.220 | 4.220 | 1,207 |
| 2021-11-10 | 4.400 | 4.400 | 4.300 | 4.340 | 4.340 | 3,140 |
| 2021-11-09 | 4.400 | 4.540 | 4.400 | 4.540 | 4.540 | 140 |
| 2021-11-08 | 4.900 | 4.940 | 4.500 | 4.600 | 4.600 | 15,856 |
| 2021-11-05 | 4.880 | 4.880 | 4.780 | 4.840 | 4.840 | 4,126 |
| 2021-11-04 | 5.300 | 5.300 | 4.720 | 4.760 | 4.760 | 14,674 |
| 2021-11-03 | 5.100 | 5.500 | 5.000 | 5.050 | 5.050 | 55,615 |
| 2021-11-02 | 4.340 | 4.500 | 4.200 | 4.440 | 4.440 | 13,540 |
| 2021-11-01 | 4.160 | 4.660 | 4.160 | 4.300 | 4.300 | 15,799 |
| 2021-10-29 | 4.060 | 4.200 | 4.000 | 4.040 | 4.040 | 7,802 |
| 2021-10-28 | 3.920 | 4.120 | 3.920 | 4.120 | 4.120 | 7,473 |
| 2021-10-27 | 3.820 | 3.880 | 3.780 | 3.860 | 3.860 | 4,255 |
| 2021-10-26 | 3.820 | 4.000 | 3.760 | 3.820 | 3.820 | 11,201 |
| 2021-10-25 | 3.720 | 3.820 | 3.720 | 3.820 | 3.820 | 14,470 |
| 2021-10-22 | 3.740 | 4.040 | 3.720 | 3.800 | 3.800 | 9,383 |
| 2021-10-21 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 400 |
| 2021-10-19 | 3.820 | 3.920 | 3.780 | 3.920 | 3.920 | 10,875 |
| 2021-10-18 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 6,470 |
| 2021-10-15 | 3.560 | 4.000 | 3.560 | 3.940 | 3.940 | 19,499 |
| 2021-10-14 | 3.400 | 3.640 | 3.400 | 3.560 | 3.560 | 12,553 |
← NewerPage 14 of 14 · 817 trading days
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.