Frankfurt - Delayed Quote EUR

Beta Systems Software AG (BSS.F)

30.00 -0.40 (-1.32%)
As of 9:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 30.00 30.00 30.00 30.00 30.00 50
Apr 24, 2024 29.60 30.40 29.60 30.40 30.40 50
Apr 23, 2024 29.80 29.80 29.80 29.80 29.80 -
Apr 22, 2024 29.80 30.00 29.80 30.00 30.00 21
Apr 19, 2024 29.80 29.80 29.80 29.80 29.80 -
Apr 18, 2024 29.80 29.80 29.80 29.80 29.80 -
Apr 17, 2024 29.80 29.80 29.80 29.80 29.80 250
Apr 16, 2024 29.60 29.60 29.60 29.60 29.60 281
Apr 15, 2024 29.60 29.60 29.60 29.60 29.60 -
Apr 12, 2024 29.60 29.60 29.60 29.60 29.60 -
Apr 11, 2024 29.60 29.60 29.60 29.60 29.60 -
Apr 10, 2024 29.60 29.60 29.60 29.60 29.60 -
Apr 9, 2024 29.60 29.60 29.60 29.60 29.60 -
Apr 8, 2024 29.60 29.60 29.60 29.60 29.60 59
Apr 5, 2024 29.60 29.60 29.60 29.60 29.60 -
Apr 4, 2024 29.60 29.60 29.60 29.60 29.60 -
Apr 3, 2024 29.60 29.60 29.60 29.60 29.60 -
Apr 2, 2024 29.60 29.60 29.60 29.60 29.60 -
Mar 28, 2024 30.00 30.00 30.00 30.00 30.00 13
Mar 27, 2024 30.00 30.00 30.00 30.00 30.00 20
Mar 26, 2024 30.00 30.00 30.00 30.00 30.00 -
Mar 25, 2024 30.00 30.00 30.00 30.00 30.00 -
Mar 22, 2024 30.00 30.00 30.00 30.00 30.00 160
Mar 21, 2024 0.04 Dividend
Mar 21, 2024 29.80 29.80 29.80 29.80 29.80 -
Mar 20, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 19, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 18, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 15, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 14, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 13, 2024 30.00 30.00 30.00 30.00 29.96 1,000
Mar 12, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 11, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 8, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 7, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 6, 2024 30.00 30.00 30.00 30.00 29.96 1,500
Mar 5, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 4, 2024 30.00 30.00 30.00 30.00 29.96 -
Mar 1, 2024 30.60 30.60 30.60 30.60 30.56 55
Feb 29, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 28, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 27, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 26, 2024 31.00 31.00 31.00 31.00 30.96 200
Feb 23, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 22, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 21, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 20, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 19, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 16, 2024 31.00 31.00 31.00 31.00 30.96 100
Feb 15, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 14, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 13, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 12, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 9, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 8, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 7, 2024 31.00 31.00 31.00 31.00 30.96 99
Feb 6, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 5, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 2, 2024 31.00 31.00 31.00 31.00 30.96 -
Feb 1, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 31, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 30, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 29, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 26, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 25, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 24, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 23, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 22, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 19, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 18, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 17, 2024 31.00 31.00 31.00 31.00 30.96 -
Jan 16, 2024 31.80 32.60 31.80 32.60 32.56 21
Jan 15, 2024 31.80 31.80 31.80 31.80 31.76 -
Jan 12, 2024 31.80 31.80 31.80 31.80 31.76 -
Jan 11, 2024 31.80 31.80 31.80 31.80 31.76 -
Jan 10, 2024 31.80 31.80 31.80 31.80 31.76 -
Jan 9, 2024 31.80 31.80 31.80 31.80 31.76 -
Jan 8, 2024 31.80 31.80 31.80 31.80 31.76 -
Jan 5, 2024 33.20 33.20 33.20 33.20 33.16 -
Jan 4, 2024 33.20 33.20 33.20 33.20 33.16 -
Jan 3, 2024 33.20 33.20 33.20 33.20 33.16 650
Jan 2, 2024 33.20 33.20 33.20 33.20 33.16 -
Dec 29, 2023 33.20 33.20 33.20 33.20 33.16 -
Dec 28, 2023 31.80 33.20 31.80 33.20 33.16 1,294
Dec 27, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 22, 2023 33.00 33.00 33.00 33.00 32.96 1,040
Dec 21, 2023 33.00 34.80 33.00 34.20 34.15 260
Dec 20, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 19, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 18, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 15, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 14, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 13, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 12, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 11, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 8, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 7, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 6, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 5, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 4, 2023 33.00 33.00 33.00 33.00 32.96 -
Dec 1, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 30, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 29, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 28, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 27, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 24, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 23, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 22, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 21, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 20, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 17, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 16, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 15, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 14, 2023 33.20 33.20 33.20 33.20 33.16 13
Nov 13, 2023 33.00 33.00 33.00 33.00 32.96 160
Nov 10, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 9, 2023 33.20 33.20 33.20 33.20 33.16 40
Nov 8, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 7, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 6, 2023 33.00 33.00 33.00 33.00 32.96 -
Nov 3, 2023 32.60 32.60 32.60 32.60 32.56 -
Nov 2, 2023 32.60 32.60 32.60 32.60 32.56 -
Nov 1, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 31, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 30, 2023 32.60 32.60 32.60 32.60 32.56 300
Oct 27, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 26, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 25, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 24, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 23, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 20, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 19, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 18, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 17, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 16, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 13, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 12, 2023 32.60 32.60 32.60 32.60 32.56 -
Oct 11, 2023 33.20 33.20 33.20 33.20 33.16 -
Oct 10, 2023 34.80 34.80 34.80 34.80 34.75 70
Oct 9, 2023 33.20 33.20 33.20 33.20 33.16 -
Oct 6, 2023 33.20 33.20 33.20 33.20 33.16 1,800
Oct 5, 2023 29.74 31.26 29.74 30.80 30.76 461
Oct 4, 2023 30.80 30.80 26.55 28.83 28.79 8,848
Oct 3, 2023 31.56 32.62 31.26 31.71 31.67 4,530
Oct 2, 2023 31.26 31.26 31.26 31.26 31.21 -
Sep 29, 2023 31.56 31.56 31.56 31.56 31.52 -
Sep 28, 2023 31.56 31.56 31.56 31.56 31.52 2,119
Sep 27, 2023 31.56 31.56 31.56 31.56 31.52 -
Sep 26, 2023 31.56 31.56 31.56 31.56 31.52 -
Sep 25, 2023 31.56 31.56 31.56 31.56 31.52 -
Sep 22, 2023 31.56 31.56 31.56 31.56 31.52 129
Sep 21, 2023 31.56 31.56 31.56 31.56 31.52 -
Sep 20, 2023 31.86 31.86 31.86 31.86 31.82 -
Sep 19, 2023 31.86 31.86 31.86 31.86 31.82 176
Sep 18, 2023 31.86 31.86 31.86 31.86 31.82 -
Sep 15, 2023 31.86 31.86 31.86 31.86 31.82 -
Sep 14, 2023 31.86 31.86 31.86 31.86 31.82 -
Sep 13, 2023 31.86 31.86 31.86 31.86 31.82 -
Sep 12, 2023 31.86 31.86 31.86 31.86 31.82 -
Sep 11, 2023 31.86 31.86 31.86 31.86 31.82 -
Sep 8, 2023 31.56 31.56 31.56 31.56 31.52 -
Sep 7, 2023 31.56 31.56 31.56 31.56 31.52 -
Sep 6, 2023 31.56 31.56 31.56 31.56 31.52 -
Sep 5, 2023 31.56 31.56 31.56 31.56 31.52 -
Sep 4, 2023 32.47 32.47 32.47 32.47 32.43 -
Sep 1, 2023 31.56 31.56 31.56 31.56 31.52 -
Aug 31, 2023 31.56 31.56 31.56 31.56 31.52 -
Aug 30, 2023 31.56 31.56 31.56 31.56 31.52 -
Aug 29, 2023 31.56 31.56 31.56 31.56 31.52 -
Aug 28, 2023 31.71 31.71 31.71 31.71 31.67 -
Aug 25, 2023 31.71 31.71 31.71 31.71 31.67 -
Aug 24, 2023 31.71 31.71 31.71 31.71 31.67 105
Aug 23, 2023 31.56 31.56 31.56 31.56 31.52 -
Aug 22, 2023 32.17 32.17 32.17 32.17 32.12 -
Aug 21, 2023 32.17 32.17 32.17 32.17 32.12 210
Aug 18, 2023 32.17 32.17 32.17 32.17 32.12 -
Aug 17, 2023 32.17 32.17 32.17 32.17 32.12 -
Aug 16, 2023 32.17 32.17 32.17 32.17 32.12 -
Aug 15, 2023 32.17 32.32 32.17 32.32 32.27 131
Aug 14, 2023 32.17 32.17 32.17 32.17 32.12 -
Aug 11, 2023 32.62 32.62 32.47 32.47 32.43 162
Aug 10, 2023 32.62 32.62 32.62 32.62 32.58 -
Aug 9, 2023 32.62 32.62 32.62 32.62 32.58 -
Aug 8, 2023 32.62 32.62 32.62 32.62 32.58 -
Aug 7, 2023 32.62 32.62 32.62 32.62 32.58 -
Aug 4, 2023 32.62 32.62 32.62 32.62 32.58 918
Aug 3, 2023 32.62 32.62 32.62 32.62 32.58 184
Aug 2, 2023 32.47 32.47 32.47 32.47 32.43 -
Aug 1, 2023 32.47 32.47 32.47 32.47 32.43 -
Jul 31, 2023 32.47 32.47 32.47 32.47 32.43 263
Jul 28, 2023 32.47 32.62 32.47 32.62 32.58 31
Jul 27, 2023 32.47 32.47 32.47 32.47 32.43 -
Jul 26, 2023 32.47 32.47 32.47 32.47 32.43 -
Jul 25, 2023 32.47 32.62 32.47 32.62 32.58 316
Jul 24, 2023 32.47 32.47 32.47 32.47 32.43 -
Jul 21, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 20, 2023 32.32 32.47 32.32 32.47 32.43 5
Jul 19, 2023 32.47 32.47 32.47 32.47 32.43 25
Jul 18, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 17, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 14, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 13, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 12, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 11, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 10, 2023 32.47 32.47 32.47 32.47 32.43 26
Jul 7, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 6, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 5, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 4, 2023 32.32 32.32 32.32 32.32 32.27 -
Jul 3, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 30, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 29, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 28, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 27, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 26, 2023 32.92 32.92 32.92 32.92 32.88 -
Jun 23, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 22, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 21, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 20, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 19, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 16, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 15, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 14, 2023 32.77 32.77 32.77 32.77 32.73 5
Jun 13, 2023 32.47 32.47 32.32 32.32 32.27 1,581
Jun 12, 2023 32.77 32.92 32.62 32.92 32.88 1,370
Jun 9, 2023 32.77 32.77 32.77 32.77 32.73 856
Jun 8, 2023 32.47 32.47 32.47 32.47 32.43 131
Jun 7, 2023 32.32 32.32 32.32 32.32 32.27 -
Jun 6, 2023 32.32 32.47 32.32 32.47 32.43 68
Jun 5, 2023 32.17 32.62 32.17 32.62 32.58 527
Jun 2, 2023 32.01 32.47 32.01 32.47 32.43 711
Jun 1, 2023 31.86 32.32 31.86 32.32 32.27 1,588
May 31, 2023 31.86 31.86 31.86 31.86 31.82 177
May 30, 2023 32.01 32.01 32.01 32.01 31.97 290
May 29, 2023 31.56 31.56 31.56 31.56 31.52 -
May 26, 2023 31.56 31.56 31.56 31.56 31.52 -
May 25, 2023 31.56 31.56 31.56 31.56 31.52 -
May 24, 2023 31.56 31.56 31.56 31.56 31.52 -
May 23, 2023 31.56 31.56 31.56 31.56 31.52 -
May 22, 2023 31.56 31.56 31.56 31.56 31.52 -
May 19, 2023 31.56 31.56 31.56 31.56 31.52 83
May 18, 2023 31.56 31.56 31.56 31.56 31.52 -
May 17, 2023 31.56 31.56 31.56 31.56 31.52 -
May 16, 2023 31.56 31.56 31.56 31.56 31.52 -
May 15, 2023 31.56 31.56 31.56 31.56 31.52 -
May 12, 2023 31.56 31.56 31.56 31.56 31.52 65
May 11, 2023 31.56 31.86 31.56 31.86 31.82 1,384
May 10, 2023 31.56 31.56 31.56 31.56 31.52 -
May 9, 2023 31.10 31.86 31.10 31.86 31.82 65
May 8, 2023 31.10 31.10 31.10 31.10 31.06 -
May 5, 2023 30.50 31.10 30.50 31.10 31.06 428
May 4, 2023 30.50 30.95 30.50 30.95 30.91 32
May 3, 2023 30.50 30.50 30.50 30.50 30.46 -
May 2, 2023 30.50 30.50 30.50 30.50 30.46 -
Apr 28, 2023 30.50 30.50 30.50 30.50 30.46 164
Apr 27, 2023 30.50 30.50 30.50 30.50 30.46 402
Apr 26, 2023 30.50 30.50 30.34 30.50 30.46 3,796
Apr 25, 2023 30.50 30.50 30.50 30.50 30.46 -