B+S Banksysteme Aktiengesellschaft (ETR:DTD2)
Germany · Delayed Price · Currency is EUR 1.960
+0.040 (2.08%)
Feb 18, 2026, 5:35 PM CET
ETR:DTD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 625 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Feb 13, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 2.08% | 1,000 |
| Feb 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.52% | 3,475 |
| Feb 11, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | - | 25 |
| Feb 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Feb 9, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Feb 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Feb 5, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | 2.58% | 1,393 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -6.73% | 6,911 |
| Feb 3, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | - | 7 |
| Feb 2, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 1 |
| Jan 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 29, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -3.67% | 4,868 |
| Jan 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 304 |
| Jan 27, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -2.65% | 2,088 |
| Jan 26, 2026 | 2.24 | 2.26 | 2.20 | 2.26 | 2.26 | 3.67% | 3,411 |
| Jan 23, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | - | 21 |
| Jan 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 43 |
| Jan 21, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | - | 100 |
| Jan 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 19, 2026 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | 2.83% | 6,931 |
| Jan 16, 2026 | 2.16 | 2.18 | 2.12 | 2.12 | 2.12 | - | 792 |
| Jan 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 14, 2026 | 2.12 | 2.16 | 2.12 | 2.12 | 2.12 | 2.91% | 1,400 |
| Jan 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 2,988 |
| Jan 12, 2026 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 2.94% | 2,718 |
| Jan 9, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 0.99% | 3,300 |
| Jan 8, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 23 |
| Jan 7, 2026 | 1.99 | 2.08 | 1.99 | 2.04 | 2.04 | 0.99% | 945 |
| Jan 6, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 1.51% | 175 |
| Jan 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 189 |
| Jan 2, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -4.33% | 2,001 |
| Dec 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Dec 29, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | - | 188 |
| Dec 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Dec 22, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 6.67% | 2,568 |
| Dec 19, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | -2.01% | 2,600 |
| Dec 18, 2025 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | -3.40% | 3,665 |
| Dec 17, 2025 | 2.12 | 2.12 | 2.00 | 2.06 | 2.06 | -3.74% | 10,179 |
| Dec 16, 2025 | 2.18 | 2.34 | 2.08 | 2.14 | 2.14 | -4.46% | 22,580 |
| Dec 15, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Dec 12, 2025 | 2.22 | 2.24 | 2.16 | 2.24 | 2.24 | 3.70% | 3,535 |
| Dec 11, 2025 | 2.16 | 2.22 | 2.16 | 2.16 | 2.16 | -0.92% | 4,304 |
| Dec 10, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -2.68% | 4,477 |
| Dec 9, 2025 | 2.22 | 2.28 | 2.20 | 2.24 | 2.24 | -1.75% | 13,871 |
| Dec 8, 2025 | 2.36 | 2.36 | 2.22 | 2.28 | 2.28 | -2.56% | 10,097 |
| Dec 5, 2025 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | 3.54% | 4,574 |
| Dec 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Dec 3, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.89% | 180 |