Beta Systems Software

BSSG
🏛️ germany →
22.20
Last Update: 2025-06-17
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 48.00 48.00 48.00 48.00 0.0M
2021-12-29 47.80 48.00 47.80 48.00 0.0M
2021-12-28 47.60 47.60 47.60 47.60 0.0M
2021-12-27 47.80 47.80 47.80 47.80 0.0M
2021-12-23 47.80 47.80 47.80 47.80 0.0M
2021-12-22 46.80 47.40 46.80 47.00 0.0M
2021-12-20 46.40 46.40 46.20 46.20 0.0M
2021-12-17 46.80 46.80 46.80 46.80 0.0M
2021-12-16 46.20 46.20 46.20 46.20 0.0M
2021-12-15 46.00 46.60 46.00 46.60 0.0M
2021-12-13 45.00 45.00 45.00 45.00 0.0M
2021-12-10 44.00 44.00 44.00 44.00 0.0M
2021-12-06 43.20 43.20 43.20 43.20 0.0M
2021-12-03 43.80 43.80 43.80 43.80 0.0M
2021-12-02 43.40 43.40 43.40 43.40 0.0M
2021-12-01 43.60 43.60 43.00 43.00 0.0M
2021-11-30 43.60 43.60 43.00 43.00 0.0M
2021-11-29 42.80 43.00 42.80 43.00 0.0M
2021-11-26 44.60 44.60 42.00 42.00 0.0M
2021-11-25 45.40 45.40 44.60 44.60 0.0M
2021-11-24 45.20 45.20 45.00 45.00 0.0M
2021-11-23 46.00 46.00 46.00 46.00 0.0M
2021-11-22 45.20 46.40 45.20 46.40 0.0M
2021-11-19 46.20 46.20 46.20 46.20 0.0M
2021-11-18 44.80 45.00 44.80 45.00 0.0M
2021-11-17 44.20 44.20 44.20 44.20 0.0M
2021-11-16 44.00 44.00 44.00 44.00 0.0M
2021-11-15 43.40 43.60 43.40 43.60 0.0M
2021-11-12 42.20 42.20 42.20 42.20 0.0M
2021-11-11 42.20 42.20 42.20 42.20 0.0M
2021-11-09 41.20 41.20 41.20 41.20 0.0M
2021-11-05 40.80 40.80 40.80 40.80 0.0M
2021-11-04 40.60 40.60 40.60 40.60 0.0M
2021-11-02 40.60 40.60 40.00 40.00 0.0M
2021-11-01 39.60 40.00 39.60 40.00 0.0M
2021-10-29 40.00 40.00 40.00 40.00 0.0M
2021-10-28 40.00 40.00 40.00 40.00 0.0M
2021-10-25 40.00 41.00 40.00 40.00 0.0M
2021-10-22 40.00 41.00 40.00 41.00 0.0M
2021-10-21 39.20 40.00 39.20 40.00 0.0M
2021-10-20 39.00 39.00 39.00 39.00 0.0M
2021-10-18 38.20 38.20 38.20 38.20 0.0M
2021-10-14 37.40 37.40 37.40 37.40 0.0M
2021-10-12 37.40 37.40 37.40 37.40 0.0M
2021-10-08 37.00 37.00 37.00 37.00 0.0M
2021-10-05 37.00 37.00 37.00 37.00 0.0M
2021-09-30 35.60 37.00 35.60 37.00 0.0M
2021-09-29 35.40 36.00 35.40 36.00 0.0M
2021-09-28 35.00 35.00 35.00 35.00 0.0M
2021-09-27 34.40 34.40 34.40 34.40 0.0M
2021-09-23 33.80 33.80 33.80 33.80 0.0M
2021-09-22 33.60 33.60 33.60 33.60 0.0M
2021-09-21 33.00 33.00 32.40 32.40 0.0M
2021-09-20 33.40 33.40 33.20 33.20 0.0M
2021-09-17 32.80 33.20 32.80 33.20 0.0M
2021-09-14 33.20 33.20 32.80 32.80 0.0M
2021-09-13 33.20 33.20 32.80 32.80 0.0M
2021-09-10 32.80 32.80 32.80 32.80 0.0M
2021-09-08 32.60 32.60 32.60 32.60 0.0M
2021-09-07 32.80 32.80 32.60 32.60 0.0M
2021-09-03 33.20 33.20 33.20 33.20 0.0M
2021-09-02 32.40 32.40 32.40 32.40 0.0M
2021-09-01 32.40 32.40 32.40 32.40 0.0M
2021-08-31 33.00 33.00 33.00 33.00 0.0M
2021-08-30 32.80 32.80 32.80 32.80 0.0M
2021-08-27 32.60 32.60 32.60 32.60 0.0M
2021-08-25 32.20 32.20 32.20 32.20 0.0M
2021-08-24 32.00 32.00 32.00 32.00 0.0M
2021-08-23 31.60 31.60 31.60 31.60 0.0M
2021-08-20 32.40 32.40 32.40 32.40 0.0M
2021-08-18 32.40 32.40 32.40 32.40 0.0M
2021-08-17 32.40 32.40 32.40 32.40 0.0M
2021-08-16 33.20 33.20 32.40 32.40 0.0M
2021-08-12 33.80 33.80 33.80 33.80 0.0M
2021-08-10 31.40 31.40 31.40 31.40 0.0M
2021-08-09 30.60 30.60 30.60 30.60 0.0M
2021-08-06 30.60 30.80 30.60 30.80 0.0M
2021-08-05 30.60 30.60 30.60 30.60 0.0M
2021-08-04 30.00 30.80 30.00 30.80 0.0M
2021-08-02 27.80 27.80 27.80 27.80 0.0M
2021-07-30 28.20 28.20 27.80 27.80 0.0M
2021-07-28 28.00 28.00 28.00 28.00 0.0M
2021-07-27 27.80 27.80 27.80 27.80 0.0M
2021-07-26 27.80 28.20 27.80 28.20 0.0M
2021-07-23 27.80 28.00 27.80 28.00 0.0M
2021-07-22 27.80 28.40 27.80 28.40 0.0M
2021-07-21 27.80 27.80 27.80 27.80 0.0M
2021-07-19 28.40 28.40 28.40 28.40 0.0M
2021-07-14 28.80 28.80 28.80 28.80 0.0M
2021-07-09 29.00 29.00 29.00 29.00 0.0M
2021-07-07 29.00 29.00 29.00 29.00 0.0M
2021-07-06 29.00 29.00 29.00 29.00 0.0M
2021-07-05 29.20 29.20 29.20 29.20 0.0M
2021-07-01 29.60 29.60 29.60 29.60 0.0M
2021-06-30 28.80 28.80 28.80 28.80 0.0M
2021-06-28 29.00 29.00 29.00 29.00 0.0M
2021-06-25 29.40 29.40 29.40 29.40 0.0M
2021-06-24 28.80 28.80 28.80 28.80 0.0M
2021-06-22 28.80 28.80 28.80 28.80 0.0M
2021-06-21 28.80 28.80 28.80 28.80 0.0M
2021-06-16 28.80 28.80 28.80 28.80 0.0M
2021-06-15 28.20 29.00 28.20 29.00 0.0M
2021-06-14 27.80 27.80 27.80 27.80 0.0M
2021-06-11 28.20 28.20 28.20 28.20 0.0M
2021-06-10 28.60 28.60 28.00 28.00 0.0M
2021-06-02 29.00 29.00 28.60 28.60 0.0M
2021-06-01 28.60 28.60 28.60 28.60 0.0M
2021-05-31 29.00 29.60 29.00 29.60 0.0M
2021-05-28 28.60 28.60 28.60 28.60 0.0M
2021-05-27 28.40 28.40 28.40 28.40 0.0M
2021-05-25 28.20 28.20 28.20 28.20 0.0M
2021-05-20 28.20 28.20 28.20 28.20 0.0M
2021-05-18 29.00 29.00 27.60 28.00 0.0M
2021-05-17 29.00 29.00 28.60 28.60 0.0M
2021-05-14 28.60 28.60 28.60 28.60 0.0M
2021-05-13 28.80 28.80 28.80 28.80 0.0M
2021-05-12 28.60 28.60 28.60 28.60 0.0M
2021-05-10 28.40 28.40 28.40 28.40 0.0M
2021-05-07 28.40 28.40 28.40 28.40 0.0M
2021-04-30 28.40 28.40 28.40 28.40 0.0M
2021-04-26 28.40 28.40 28.40 28.40 0.0M
2021-04-23 28.60 28.60 28.60 28.60 0.0M
2021-04-22 29.20 29.40 28.60 28.60 0.0M
2021-04-20 28.80 28.80 28.80 28.80 0.0M
2021-04-19 27.80 29.00 27.80 29.00 0.0M
2021-04-16 28.80 28.80 28.80 28.80 0.0M
2021-04-13 28.00 28.80 28.00 28.80 0.0M
2021-04-12 28.00 28.00 28.00 28.00 0.0M
2021-04-07 28.00 28.00 28.00 28.00 0.0M
2021-04-06 28.20 28.20 28.20 28.20 0.0M
2021-03-31 28.20 28.20 28.20 28.20 0.0M
2021-03-30 28.00 28.00 28.00 28.00 0.0M
2021-03-29 28.20 28.20 28.20 28.20 0.0M
2021-03-25 27.80 28.60 27.80 28.60 0.0M
2021-03-24 27.20 27.80 27.20 27.80 0.0M
2021-03-17 27.80 27.80 27.80 27.80 0.0M
2021-03-16 27.80 27.80 27.80 27.80 0.0M
2021-03-15 27.60 28.40 27.60 28.40 0.0M
2021-03-10 27.40 27.40 27.40 27.40 0.0M
2021-03-08 27.60 27.60 27.40 27.40 0.0M
2021-03-04 27.80 27.80 27.80 27.80 0.0M
2021-03-01 27.40 27.60 27.40 27.60 0.0M
2021-02-25 27.60 27.60 27.60 27.60 0.0M
2021-02-24 27.40 27.40 27.40 27.40 0.0M
2021-02-23 27.20 27.40 27.20 27.40 0.0M
2021-02-22 27.60 27.60 27.40 27.40 0.0M
2021-02-19 27.40 27.40 27.20 27.20 0.0M
2021-02-17 27.40 27.40 27.40 27.40 0.0M
2021-02-16 27.60 27.60 27.20 27.60 0.0M
2021-02-15 28.00 28.00 27.80 27.80 0.0M
2021-02-12 27.60 27.80 27.20 27.20 0.0M
2021-02-10 27.60 27.60 27.60 27.60 0.0M
2021-02-09 27.60 27.60 27.60 27.60 0.0M
2021-02-08 27.60 27.80 27.60 27.80 0.0M
2021-02-05 27.20 27.20 27.20 27.20 0.0M
2021-02-04 27.20 27.80 27.20 27.20 0.0M
2021-02-03 27.80 28.00 27.80 28.00 0.0M
2021-02-02 25.20 27.60 25.20 27.60 0.0M
2021-02-01 25.20 25.80 25.20 25.20 0.0M
2021-01-29 25.80 25.80 25.80 25.80 0.0M
2021-01-28 26.40 26.40 26.40 26.40 0.0M
2021-01-27 27.00 27.00 26.40 26.40 0.0M
2021-01-26 26.40 27.00 26.40 27.00 0.0M
2021-01-25 26.40 26.40 26.40 26.40 0.0M
2021-01-22 25.80 25.80 25.80 25.80 0.0M
2021-01-21 26.20 26.80 25.20 25.80 0.0M
2021-01-20 27.40 28.00 26.40 26.40 0.0M
2021-01-19 25.80 28.00 25.80 27.60 0.0M
2021-01-18 25.20 25.20 25.20 25.20 0.0M
2021-01-14 26.00 26.00 25.00 25.00 0.0M
2021-01-13 26.00 26.20 24.60 26.20 0.0M
2021-01-07 26.40 26.40 26.40 26.40 0.0M
2021-01-06 27.00 27.00 26.40 26.40 0.0M
2021-01-05 27.20 27.80 26.80 27.00 0.0M
2021-01-04 27.20 27.20 27.20 27.20 0.0M