Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Banca Sistema S.p.A. (B2S.F)

Compare
1.3940
-0.0160
(-1.13%)
At close: April 17 at 12:50:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.41001.41001.39401.39401.39401,799
Apr 16, 20251.41001.41001.41001.41001.4100-
Apr 15, 20251.37001.49201.37001.41201.41201,700
Apr 14, 20251.32401.46001.32401.46001.4600100
Apr 11, 20251.34801.34801.34801.34801.3480-
Apr 10, 20251.32801.32801.32801.32801.3280-
Apr 9, 20251.34801.35001.31601.31601.3160-
Apr 8, 20251.32201.37201.32201.37201.3720-
Apr 7, 20251.27601.27601.27601.27601.2760-
Apr 4, 20251.46001.46001.46001.46001.4600-
Apr 3, 20251.54601.54601.54601.54601.5460-
Apr 2, 20251.56001.56001.55801.55801.5580-
Apr 1, 20251.57401.57401.57401.57401.5740-
Mar 31, 20251.62001.62001.55601.55601.5560-
Mar 28, 20251.67401.67401.67401.67401.6740-
Mar 27, 20251.69001.69001.67801.67801.6780-
Mar 26, 20251.72001.72001.70801.70801.7080200
Mar 25, 20251.69601.69601.69601.69601.6960-
Mar 24, 20251.68201.72601.68201.72601.7260-
Mar 21, 20251.72801.72801.72801.72801.7280-
Mar 20, 20251.75601.76401.75601.76401.7640-
Mar 19, 20251.73601.83001.73601.75601.7560100
Mar 18, 20251.77001.77001.77001.77001.7700-
Mar 17, 20251.69401.74801.69401.74801.7480-
Mar 14, 20251.72001.72001.72001.72001.7200-
Mar 13, 20251.72401.72401.72401.72401.7240-
Mar 12, 20251.68201.68201.68201.68201.6820-
Mar 11, 20251.69601.76001.67201.67201.6720100
Mar 10, 20251.72801.72801.70001.70001.7000-
Mar 7, 20251.76401.76401.76401.76401.7640-
Mar 6, 20251.71201.71201.71201.71201.7120-
Mar 5, 20251.63801.63801.63801.63801.6380-
Mar 4, 20251.70401.70401.69401.69401.6940-
Mar 3, 20251.69601.72401.69601.72401.7240-
Feb 28, 20251.80201.80201.80201.80201.8020-
Feb 27, 20251.76601.76601.76601.76601.7660-
Feb 26, 20251.77601.77601.77601.77601.7760-
Feb 25, 20251.77401.87001.77401.87001.8700539
Feb 24, 20251.77001.77001.77001.77001.7700-
Feb 21, 20251.77001.77001.77001.77001.7700-
Feb 20, 20251.79001.79001.79001.79001.7900-
Feb 19, 20251.75601.75601.75601.75601.7560-
Feb 18, 20251.75401.75401.75401.75401.7540-
Feb 17, 20251.79401.83801.79401.83801.8380120
Feb 14, 20251.81201.81201.81201.81201.8120-
Feb 13, 20251.74801.81001.74801.81001.8100-
Feb 12, 20251.67201.67201.67201.67201.6720-
Feb 11, 20251.63601.63601.63601.63601.6360-
Feb 10, 20251.56201.61601.56201.61601.6160-
Feb 7, 20251.53801.53801.53801.53801.5380-
Feb 6, 20251.52001.52001.52001.52001.5200-
Feb 5, 20251.48001.50201.48001.50201.5020-
Feb 4, 20251.46001.48001.46001.48001.4800-
Feb 3, 20251.49001.49001.49001.49001.4900-
Jan 31, 20251.46001.46001.46001.46001.4600-
Jan 30, 20251.42601.42601.42601.42601.4260-
Jan 29, 20251.41601.41601.41601.41601.4160-
Jan 28, 20251.43801.43801.43801.43801.4380-
Jan 27, 20251.45201.45201.45201.45201.4520-
Jan 24, 20251.42001.42001.42001.42001.4200-
Jan 23, 20251.41201.41201.41201.41201.4120-
Jan 22, 20251.38001.38001.38001.38001.3800-
Jan 21, 20251.37001.39601.37001.39601.3960-
Jan 20, 20251.43001.43001.37401.37401.37402,000
Jan 17, 20251.29001.29001.29001.29001.2900-
Jan 16, 20251.24001.24001.24001.24001.2400-
Jan 15, 20251.24001.24001.24001.24001.2400-
Jan 14, 20251.23401.23401.23401.23401.2340-
Jan 13, 20251.23401.23401.22801.22801.2280-
Jan 10, 20251.25401.25401.25401.25401.2540-
Jan 9, 20251.23401.23401.23401.23401.2340-
Jan 8, 20251.25601.25601.25601.25601.2560-
Jan 7, 20251.22401.22401.22401.22401.2240-
Jan 6, 20251.18801.18801.18801.18801.1880-
Jan 3, 20251.21801.21801.21801.21801.2180-
Jan 2, 20251.21801.21801.21801.21801.2180-
Dec 30, 20241.32001.32001.22001.22001.22001,000
Dec 27, 20241.16401.27401.16401.27401.2740100
Dec 23, 20241.36201.36201.25001.25001.2500100
Dec 20, 20241.36201.36201.36201.36201.3620-
Dec 19, 20241.38801.38801.38801.38801.3880-
Dec 18, 20241.42001.42001.42001.42001.4200-
Dec 17, 20241.43201.43801.43201.43801.4380-
Dec 16, 20241.42601.42601.42601.42601.4260-
Dec 13, 20241.43201.44601.43201.44601.4460-
Dec 12, 20241.41001.42801.41001.42801.4280-
Dec 11, 20241.42001.43001.42001.43001.4300-
Dec 10, 20241.42401.42401.42401.42401.4240-
Dec 9, 20241.40201.43801.40201.43801.4380-
Dec 6, 20241.42001.42001.42001.42001.4200-
Dec 5, 20241.40801.40801.40801.40801.4080-
Dec 4, 20241.41401.41401.41401.41401.4140-
Dec 3, 20241.40401.40401.40401.40401.4040-
Dec 2, 20241.41001.46001.41001.46001.4600300
Nov 29, 20241.40001.42601.40001.42601.4260-
Nov 28, 20241.40201.40201.40201.40201.4020-
Nov 27, 20241.42001.49401.41601.49401.4940350
Nov 26, 20241.44801.45401.43401.43401.4340-
Nov 25, 20241.45401.45401.45401.45401.4540-
Nov 22, 20241.49801.49801.49801.49801.4980-
Nov 21, 20241.35601.35601.35601.35601.3560-
Nov 20, 20241.36401.36401.36401.36401.3640-
Nov 19, 20241.38601.43001.38601.43001.4300101
Nov 18, 20241.40801.40801.40801.40801.4080-
Nov 15, 20241.41201.41201.41201.41201.4120-
Nov 14, 20241.41201.41201.41201.41201.4120-
Nov 13, 20241.41401.41401.41401.41401.4140-
Nov 12, 20241.46001.46001.46001.46001.4600-
Nov 11, 20241.46001.46001.46001.46001.4600-
Nov 8, 20241.47401.47401.47401.47401.4740-
Nov 7, 20241.47801.47801.47801.47801.4780-
Nov 6, 20241.47801.49201.47801.49201.4920-
Nov 5, 20241.46801.46801.46801.46801.4680-
Nov 4, 20241.48801.48801.48801.48801.4880-
Nov 1, 20241.46001.48801.46001.48201.4820-
Oct 31, 20241.49401.49401.46001.46001.4600-
Oct 30, 20241.47201.47201.47201.47201.4720-
Oct 29, 20241.47601.47601.47201.47201.4720-
Oct 28, 20241.45201.52001.45201.52001.5200282
Oct 25, 20241.45001.45001.45001.45001.4500-
Oct 24, 20241.45801.45801.45201.45201.4520-
Oct 23, 20241.44601.44601.44601.44601.4460-
Oct 22, 20241.44801.47001.44801.47001.4700-
Oct 21, 20241.49001.49001.49001.49001.4900-
Oct 18, 20241.43001.43001.43001.43001.4300-
Oct 17, 20241.42401.42401.42401.42401.4240-
Oct 16, 20241.39001.39001.39001.39001.3900-
Oct 15, 20241.40801.40801.40801.40801.4080-
Oct 14, 20241.40201.40201.40201.40201.4020-
Oct 11, 20241.39601.39601.39601.39601.3960-
Oct 10, 20241.39401.39401.39401.39401.3940-
Oct 9, 20241.36601.36601.36601.36601.3660-
Oct 8, 20241.36201.37801.36201.37801.3780-
Oct 7, 20241.35801.35801.35801.35801.3580-
Oct 4, 20241.34401.34401.34401.34401.3440-
Oct 3, 20241.39001.39001.39001.39001.3900-
Oct 2, 20241.39201.39201.39201.39201.3920-
Oct 1, 20241.42201.42601.42201.42601.4260-
Sep 30, 20241.42801.42801.42801.42801.4280-
Sep 27, 20241.44201.44201.44201.44201.4420-
Sep 26, 20241.37801.37801.37801.37801.3780-
Sep 25, 20241.39001.39001.39001.39001.3900-
Sep 24, 20241.39201.39201.39201.39201.3920-
Sep 23, 20241.41201.41201.41001.41001.4100-
Sep 20, 20241.42201.42201.42201.42201.4220-
Sep 19, 20241.41601.41601.41601.41601.4160-
Sep 18, 20241.43001.43001.43001.43001.4300-
Sep 17, 20241.41001.41001.41001.41001.4100-
Sep 16, 20241.39201.39201.39201.39201.3920-
Sep 13, 20241.38601.41401.38601.41401.4140-
Sep 12, 20241.37801.37801.37801.37801.3780-
Sep 11, 20241.35201.35201.35201.35201.3520-
Sep 10, 20241.38801.38801.38601.38601.3860-
Sep 9, 20241.38801.38801.38801.38801.3880-
Sep 6, 20241.42201.42201.42201.42201.4220-
Sep 5, 20241.44601.44601.44601.44601.4460-
Sep 4, 20241.41401.43401.41401.43401.4340-
Sep 3, 20241.45601.46801.45601.46801.4680-
Sep 2, 20241.45401.47401.45401.47401.4740-
Aug 30, 20241.43401.43401.43401.43401.4340-
Aug 29, 20241.44401.44401.44401.44401.4440-
Aug 28, 20241.44001.46001.44001.46001.4600-
Aug 27, 20241.43601.43601.43601.43601.4360-
Aug 26, 20241.44001.44001.44001.44001.4400-
Aug 23, 20241.45801.45801.45801.45801.4580-
Aug 22, 20241.40801.40801.40801.40801.4080-
Aug 21, 20241.39001.44401.39001.44401.4440-
Aug 20, 20241.42001.42001.42001.42001.4200-
Aug 19, 20241.43201.43201.43001.43001.4300350
Aug 16, 20241.40601.40601.40601.40601.4060-
Aug 15, 20241.32001.32001.32001.32001.3200-
Aug 14, 20241.36601.38801.36601.38801.3880-
Aug 13, 20241.37601.37601.37601.37601.3760-
Aug 12, 20241.37401.40001.37401.40001.4000-
Aug 9, 20241.34801.34801.34801.34801.3480-
Aug 8, 20241.36801.36801.36801.36801.3680-
Aug 7, 20241.32801.39001.32801.39001.3900-
Aug 6, 20241.43001.43001.43001.43001.4300-
Aug 5, 20241.33801.36401.33801.36401.3640-
Aug 2, 20241.44001.45201.44001.45201.4520-
Aug 1, 20241.50001.50001.50001.50001.5000-
Jul 31, 20241.53201.55201.53201.54001.5400-
Jul 30, 20241.51401.51401.51401.51401.5140-
Jul 29, 20241.53801.53801.53801.53801.5380-
Jul 26, 20241.52801.52801.52801.52801.5280-
Jul 25, 20241.54801.54801.54801.54801.5480-
Jul 24, 20241.53601.53601.53601.53601.5360-
Jul 23, 20241.55001.55001.54201.54201.5420-
Jul 22, 20241.55401.55401.55001.55001.5500-
Jul 19, 20241.60001.60001.59601.59601.5960-
Jul 18, 20241.60601.63601.60601.63601.6360-
Jul 17, 20241.53801.58001.53801.58001.5800-
Jul 16, 20241.47001.47601.47001.47601.4760-
Jul 15, 20241.46401.48801.46401.48001.4800-
Jul 12, 20241.41401.42801.41401.42801.4280-
Jul 11, 20241.44601.47801.42201.47801.478090
Jul 10, 20241.40401.40401.40401.40401.4040-
Jul 9, 20241.44201.45601.44201.45601.4560-
Jul 8, 20241.41801.42601.41801.42601.4260-
Jul 5, 20241.43201.43401.43201.43401.4340-
Jul 4, 20241.42801.42801.42801.42801.4280-
Jul 3, 20241.41201.41201.41201.41201.4120-
Jul 2, 20241.41201.41201.41201.41201.4120-
Jul 1, 20241.43201.43201.43201.43201.4320-
Jun 28, 20241.39201.41201.39201.41201.4120-
Jun 27, 20241.41801.48801.41801.48801.48805
Jun 26, 20241.42201.42201.42201.42201.4220-
Jun 25, 20241.44601.44601.44601.44601.4460-
Jun 24, 20241.40001.40001.40001.40001.4000-
Jun 21, 20241.43801.45201.43801.45201.4520-
Jun 20, 20241.42001.42001.42001.42001.4200-
Jun 19, 20241.46401.46401.46401.46401.4640-
Jun 18, 20241.48201.48201.48201.48201.4820-
Jun 17, 20241.43001.43001.42601.42601.4260-
Jun 14, 20241.44201.44201.40001.40001.4000-
Jun 13, 20241.49201.49201.48401.48401.4840-
Jun 12, 20241.46801.46801.46801.46801.4680-
Jun 11, 20241.51601.58801.48201.48201.48202
Jun 10, 20241.51001.51001.51001.51001.5100-
Jun 7, 20241.56001.56001.55401.55401.5540-
Jun 6, 20241.51001.51001.51001.51001.5100-
Jun 5, 20241.53601.53601.53601.53601.5360-
Jun 4, 20241.56801.56801.56801.56801.5680-
Jun 3, 20241.58001.58001.58001.58001.5800-
May 31, 20241.60601.60601.60201.60201.6020-
May 30, 20241.54801.65801.54801.65801.658020
May 29, 20241.55001.55001.55001.55001.5500-
May 28, 20241.50401.50401.50401.50401.5040-
May 27, 20241.53201.53401.53201.53401.5340-
May 24, 20241.53201.53201.53201.53201.5320-
May 23, 20241.54401.54401.54401.54401.5440-
May 22, 20241.54801.54801.54801.54801.5480-
May 21, 20241.53401.55201.53401.55201.5520-
May 20, 20241.61801.61801.61801.61801.6180-
May 17, 20241.66001.66001.64201.64201.6420-
May 16, 20241.58801.58801.58801.58801.5880-
May 15, 20241.48801.48801.48801.48801.4880-
May 14, 20241.47601.50601.47601.50601.5060-
May 13, 20241.45401.48801.45401.48801.4880-
May 10, 20241.35601.35601.35601.35601.3560-
May 9, 20241.34401.34401.34401.34401.3440-
May 8, 20241.33601.33601.33601.33601.3360-
May 7, 20241.31601.34601.31601.34601.3460-
May 6, 20241.31401.33401.31401.33401.3340-
May 3, 20241.28801.32201.28801.32201.3220-
May 2, 20241.31001.31001.31001.31001.3100-
Apr 30, 20241.34801.34801.33601.33601.3360-
Apr 29, 2024 0.065 Dividend
Apr 29, 20241.37801.37801.35601.35601.3560-
Apr 26, 20241.36401.39801.36401.39801.3330-
Apr 25, 20241.39801.41201.39801.41201.3463-
Apr 24, 20241.39001.39001.39001.39001.3254-
Apr 23, 20241.36401.36401.36401.36401.3006-
Apr 22, 20241.32201.32201.32201.32201.2605-
Apr 19, 20241.33401.33401.33401.33401.2720-
Apr 18, 20241.32201.33401.32201.33401.2720-
Apr 17, 20241.32201.35001.32201.35001.2872-

Related Tickers

0A3J.IL illimity Bank S.p.A.
3.2920
-0.84%
 
BPA.F Banca Profilo S.p.A.
0.1545
+0.98%
 
0I6.F Banca IFIS S.p.A.
20.14
-0.79%
 
UNCRY UniCredit S.p.A.
28.41
+0.25%
 
IF.MI Banca IFIS S.p.A.
20.08
-1.28%
 
BPOP Popular, Inc.
85.81
+2.28%
 
YESBANK.NS Yes Bank Limited
18.09
+1.23%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
6.53
-1.34%
 
BAMI.MI Banco BPM S.p.A.
9.28
-1.61%
 
BBD Banco Bradesco S.A.
2.2200
+0.91%