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
2022-12-30 29.65 29.65 29.65 29.65 0.0M
2022-12-29 30.22 30.22 30.22 30.22 0.0M
2022-12-28 30.07 30.07 30.07 30.07 0.0M
2022-12-27 30.22 30.22 29.79 29.79 0.0M
2022-12-23 30.22 30.22 30.22 30.22 0.0M
2022-12-20 29.93 29.93 29.93 29.93 0.0M
2022-12-16 29.36 29.36 29.36 29.36 0.0M
2022-12-15 30.36 30.36 29.93 29.93 0.0M
2022-12-14 30.07 30.07 30.07 30.07 0.0M
2022-12-13 30.36 30.36 30.36 30.36 0.0M
2022-12-12 30.36 30.36 30.36 30.36 0.0M
2022-12-09 30.07 30.07 30.07 30.07 0.0M
2022-12-08 30.07 30.07 30.07 30.07 0.0M
2022-12-07 30.07 30.07 30.07 30.07 0.0M
2022-12-06 30.07 30.07 30.07 30.07 0.0M
2022-12-05 30.07 30.22 30.07 30.22 0.0M
2022-12-02 30.07 30.07 30.07 30.07 0.0M
2022-12-01 30.22 30.22 30.22 30.22 0.0M
2022-11-30 30.50 30.50 30.50 30.50 0.0M
2022-11-29 30.07 30.07 30.07 30.07 0.0M
2022-11-28 30.64 30.64 30.22 30.22 0.0M
2022-11-25 30.64 30.64 30.64 30.64 0.0M
2022-11-24 30.64 30.64 30.64 30.64 0.0M
2022-11-23 30.36 30.36 30.36 30.36 0.0M
2022-11-21 30.22 30.22 30.22 30.22 0.0M
2022-11-18 30.22 30.22 30.22 30.22 0.0M
2022-11-17 30.22 30.22 30.22 30.22 0.0M
2022-11-16 30.22 30.22 30.22 30.22 0.0M
2022-11-15 30.50 30.50 30.50 30.50 0.0M
2022-11-14 30.22 30.22 30.22 30.22 0.0M
2022-11-11 30.22 30.22 30.22 30.22 0.0M
2022-11-10 30.07 30.07 30.07 30.07 0.0M
2022-11-09 30.07 30.07 30.07 30.07 0.0M
2022-11-08 30.07 30.07 29.93 29.93 0.0M
2022-11-07 29.93 29.93 29.93 29.93 0.0M
2022-11-01 29.22 29.22 29.22 29.22 0.0M
2022-10-28 29.22 29.22 29.22 29.22 0.0M
2022-10-27 29.22 29.22 29.22 29.22 0.0M
2022-10-26 29.22 29.22 29.22 29.22 0.0M
2022-10-25 29.22 29.79 29.22 29.79 0.0M
2022-10-24 29.22 29.22 29.22 29.22 0.0M
2022-10-21 29.08 29.08 29.08 29.08 0.0M
2022-10-19 29.08 29.08 29.08 29.08 0.0M
2022-10-18 28.93 28.93 28.93 28.93 0.0M
2022-10-14 28.51 28.51 28.51 28.51 0.0M
2022-10-13 28.51 28.51 28.51 28.51 0.0M
2022-10-12 28.51 28.51 28.51 28.51 0.0M
2022-10-11 29.08 29.08 29.08 29.08 0.0M
2022-10-10 28.93 28.93 28.93 28.93 0.0M
2022-10-07 28.65 28.65 28.65 28.65 0.0M
2022-10-06 28.51 28.51 28.51 28.51 0.0M
2022-10-04 28.08 28.08 28.08 28.08 0.0M
2022-10-03 27.37 27.37 27.37 27.37 0.0M
2022-09-30 27.79 27.79 27.08 27.08 0.0M
2022-09-29 27.79 27.79 27.79 27.79 0.0M
2022-09-28 27.79 27.79 27.79 27.79 0.0M
2022-09-27 27.79 27.79 27.79 27.79 0.0M
2022-09-26 27.79 27.79 27.79 27.79 0.0M
2022-09-23 29.22 29.22 28.65 28.65 0.0M
2022-09-22 29.36 29.36 29.36 29.36 0.0M
2022-09-20 30.36 30.36 30.36 30.36 0.0M
2022-09-19 29.93 29.93 29.93 29.93 0.0M
2022-09-16 30.22 30.22 30.22 30.22 0.0M
2022-09-15 30.50 30.50 30.50 30.50 0.0M
2022-09-14 30.93 30.93 30.79 30.79 0.0M
2022-09-13 31.22 31.22 30.93 30.93 0.0M
2022-09-12 31.22 31.36 31.22 31.36 0.0M
2022-09-09 31.22 31.22 31.22 31.22 0.0M
2022-09-08 31.07 31.07 30.79 30.93 0.0M
2022-09-07 31.22 31.22 30.93 31.22 0.0M
2022-09-06 31.22 31.22 31.22 31.22 0.0M
2022-09-05 31.22 31.22 30.79 30.79 0.0M
2022-09-02 31.07 31.07 31.07 31.07 0.0M
2022-09-01 31.22 31.50 31.07 31.22 0.0M
2022-08-31 30.79 30.93 30.64 30.64 0.0M
2022-08-30 30.64 30.64 30.64 30.64 0.0M
2022-08-29 30.79 30.79 30.79 30.79 0.0M
2022-08-26 30.79 30.79 30.79 30.79 0.0M
2022-08-25 30.50 30.50 30.36 30.36 0.0M
2022-08-24 29.65 31.22 29.65 30.79 0.0M
2022-08-22 30.50 30.50 30.50 30.50 0.0M
2022-08-19 30.79 30.79 30.79 30.79 0.0M
2022-08-18 30.79 30.79 30.79 30.79 0.0M
2022-08-16 30.79 31.22 30.79 31.22 0.0M
2022-08-15 30.79 30.79 30.79 30.79 0.0M
2022-08-12 30.93 30.93 30.93 30.93 0.0M
2022-08-11 30.79 30.79 30.79 30.79 0.0M
2022-08-10 30.79 30.79 30.79 30.79 0.0M
2022-08-09 30.93 30.93 30.93 30.93 0.0M
2022-08-08 30.79 30.79 30.79 30.79 0.0M
2022-08-05 30.79 30.79 30.79 30.79 0.0M
2022-08-04 30.64 30.64 30.64 30.64 0.0M
2022-08-03 30.22 30.22 30.22 30.22 0.0M
2022-08-02 30.79 30.79 30.79 30.79 0.0M
2022-08-01 30.64 30.64 30.64 30.64 0.0M
2022-07-29 30.22 30.22 30.22 30.22 0.0M
2022-07-28 30.36 30.36 30.36 30.36 0.0M
2022-07-27 30.22 30.22 30.22 30.22 0.0M
2022-07-26 30.22 30.22 30.22 30.22 0.0M
2022-07-25 30.79 30.79 30.79 30.79 0.0M
2022-07-22 30.64 30.64 30.64 30.64 0.0M
2022-07-21 30.79 30.79 30.22 30.22 0.0M
2022-07-20 30.64 30.64 30.64 30.64 0.0M
2022-07-19 30.64 30.64 30.22 30.22 0.0M
2022-07-18 29.93 30.22 29.93 30.22 0.0M
2022-07-15 29.79 29.79 29.79 29.79 0.0M
2022-07-13 29.36 29.65 29.36 29.65 0.0M
2022-07-08 28.36 28.36 28.36 28.36 0.0M
2022-07-07 27.65 28.36 27.65 28.36 0.0M
2022-07-06 30.07 30.07 28.22 28.22 0.0M
2022-07-05 29.93 30.64 29.93 30.64 0.0M
2022-07-04 30.22 30.22 30.22 30.22 0.0M
2022-07-01 31.07 31.07 31.07 31.07 0.0M
2022-06-30 31.36 31.36 31.36 31.36 0.0M
2022-06-29 31.36 31.36 31.36 31.36 0.0M
2022-06-28 31.36 31.50 31.36 31.50 0.0M
2022-06-27 31.64 31.64 31.50 31.50 0.0M
2022-06-24 31.64 31.64 31.50 31.50 0.0M
2022-06-23 31.64 31.64 31.64 31.64 0.0M
2022-06-22 31.64 31.64 31.64 31.64 0.0M
2022-06-21 31.64 31.64 31.64 31.64 0.0M
2022-06-20 31.64 31.64 31.64 31.64 0.0M
2022-06-17 31.50 31.50 31.50 31.50 0.0M
2022-06-16 31.64 31.64 31.64 31.64 0.0M
2022-06-15 31.64 31.64 31.64 31.64 0.0M
2022-06-14 31.64 31.64 31.50 31.50 0.0M
2022-06-13 31.79 31.79 31.50 31.50 0.0M
2022-06-10 31.64 31.64 31.64 31.64 0.0M
2022-06-09 31.64 31.79 31.50 31.79 0.0M
2022-06-08 31.64 31.93 31.64 31.93 0.0M
2022-06-07 31.64 31.93 31.64 31.93 0.0M
2022-06-06 31.36 31.36 31.36 31.36 0.0M
2022-06-03 30.64 30.64 30.64 30.64 0.0M
2022-06-02 31.36 31.36 31.36 31.36 0.0M
2022-06-01 30.50 30.50 30.50 30.50 0.0M
2022-05-31 30.07 30.36 30.07 30.36 0.0M
2022-05-27 29.22 29.22 29.22 29.22 0.0M
2022-05-26 28.93 28.93 28.93 28.93 0.0M
2022-05-25 28.51 28.93 28.51 28.93 0.0M
2022-05-24 27.94 28.51 27.94 28.51 0.0M
2022-05-23 27.94 28.22 27.94 28.22 0.0M
2022-05-20 27.94 28.51 27.94 28.51 0.0M
2022-05-19 27.08 27.79 27.08 27.79 0.0M
2022-05-18 27.22 27.22 27.22 27.22 0.0M
2022-05-17 27.08 27.08 27.08 27.08 0.0M
2022-05-16 26.65 26.65 26.65 26.65 0.0M
2022-05-13 26.65 26.65 26.65 26.65 0.0M
2022-05-12 27.08 27.08 27.08 27.08 0.0M
2022-05-11 27.37 27.37 27.37 27.37 0.0M
2022-05-10 27.37 27.37 27.37 27.37 0.0M
2022-05-09 27.94 27.94 27.22 27.22 0.0M
2022-05-06 28.65 28.65 27.94 27.94 0.0M
2022-05-04 28.79 28.79 28.79 28.79 0.0M
2022-05-03 28.51 29.22 28.51 29.22 0.0M
2022-04-29 28.36 28.36 28.36 28.36 0.0M
2022-04-28 27.65 27.65 27.65 27.65 0.0M
2022-04-26 27.65 27.65 27.22 27.22 0.0M
2022-04-25 27.37 27.37 27.37 27.37 0.0M
2022-04-22 26.37 27.08 26.37 27.08 0.0M
2022-04-20 27.08 27.08 26.51 26.51 0.0M
2022-04-14 27.08 27.08 27.08 27.08 0.0M
2022-04-13 27.08 27.08 27.08 27.08 0.0M
2022-04-11 27.08 27.08 27.08 27.08 0.0M
2022-04-08 27.08 27.08 27.08 27.08 0.0M
2022-04-06 26.94 26.94 26.94 26.94 0.0M
2022-04-05 26.80 26.80 26.80 26.80 0.0M
2022-04-04 26.51 26.51 26.51 26.51 0.0M
2022-04-01 27.51 27.51 24.94 24.94 0.0M
2022-03-31 27.51 27.51 27.51 27.51 0.0M
2022-03-30 27.37 27.37 27.37 27.37 0.0M
2022-03-29 27.51 27.51 27.51 27.51 0.0M
2022-03-28 27.37 27.37 27.37 27.37 0.0M
2022-03-25 27.22 27.22 27.22 27.22 0.0M
2022-03-24 27.22 27.22 27.22 27.22 0.0M
2022-03-23 27.22 27.22 27.22 27.22 0.0M
2022-03-22 27.65 27.65 27.65 27.65 0.0M
2022-03-21 39.20 39.20 39.20 39.20 0.0M
2022-03-18 39.20 39.20 39.20 39.20 0.0M
2022-03-17 40.20 40.20 39.20 39.20 0.0M
2022-03-16 40.20 40.20 40.20 40.20 0.0M
2022-03-15 39.80 39.80 39.60 39.60 0.0M
2022-03-14 39.40 39.40 39.40 39.40 0.0M
2022-03-11 40.00 40.00 40.00 40.00 0.0M
2022-03-10 39.40 39.40 39.40 39.40 0.0M
2022-03-09 39.80 39.80 39.80 39.80 0.0M
2022-03-08 40.20 40.20 40.20 40.20 0.0M
2022-03-07 40.20 40.20 40.00 40.00 0.0M
2022-03-04 40.20 40.20 40.20 40.20 0.0M
2022-03-03 40.40 40.40 39.60 40.20 0.0M
2022-03-02 40.60 40.60 40.60 40.60 0.0M
2022-03-01 40.40 40.40 40.20 40.20 0.0M
2022-02-25 40.00 40.00 40.00 40.00 0.0M
2022-02-24 40.80 40.80 40.80 40.80 0.0M
2022-02-23 41.00 41.00 41.00 41.00 0.0M
2022-02-22 41.00 41.00 41.00 41.00 0.0M
2022-02-21 41.00 41.00 41.00 41.00 0.0M
2022-02-18 40.00 40.00 40.00 40.00 0.0M
2022-02-15 40.00 40.00 40.00 40.00 0.0M
2022-02-09 40.00 40.00 40.00 40.00 0.0M
2022-02-07 40.60 40.60 40.60 40.60 0.0M
2022-02-04 40.00 40.00 40.00 40.00 0.0M
2022-02-03 41.00 41.20 40.00 40.00 0.0M
2022-02-02 42.40 42.40 42.40 42.40 0.0M
2022-02-01 42.40 42.40 42.40 42.40 0.0M
2022-01-31 42.40 42.40 42.40 42.40 0.0M
2022-01-28 42.20 42.20 42.20 42.20 0.0M
2022-01-27 43.80 43.80 43.40 43.40 0.0M
2022-01-26 43.80 43.80 43.80 43.80 0.0M
2022-01-25 42.60 43.20 42.60 43.20 0.0M
2022-01-24 45.00 45.00 41.40 42.00 0.0M
2022-01-21 45.80 45.80 45.80 45.80 0.0M
2022-01-20 47.40 47.40 45.80 45.80 0.0M
2022-01-19 47.60 48.20 47.40 48.20 0.0M
2022-01-18 47.60 47.60 47.60 47.60 0.0M
2022-01-17 47.60 47.60 47.60 47.60 0.0M
2022-01-13 47.40 47.40 47.40 47.40 0.0M
2022-01-12 47.00 47.00 47.00 47.00 0.0M
2022-01-10 47.40 47.40 47.40 47.40 0.0M
2022-01-07 46.80 46.80 46.80 46.80 0.0M
2022-01-05 48.60 48.60 48.00 48.00 0.0M
2022-01-04 48.60 48.60 48.60 48.60 0.0M
2022-01-03 48.00 48.20 48.00 48.20 0.0M