B+S Banksysteme Aktiengesellschaft (ETR:DTD2)
Germany · Delayed Price · Currency is EUR 1.920
+0.035 (1.86%)
Oct 2, 2026, 5:35 PM CET
ETR:DTD2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1.86% | 510 |
| Oct 1, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -6.22% | 510 |
| Sep 30, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 2.03% | 99 |
| Sep 29, 2026 | 1.88 | 2.01 | 1.88 | 1.97 | 1.97 | 5.07% | 12,878 |
| Sep 28, 2026 | 1.85 | 1.93 | 1.85 | 1.88 | 1.88 | 0.54% | 3,212 |
| Sep 25, 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | - | 3,238 |
| Sep 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 10 |
| Sep 23, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | - | 2,010 |
| Sep 22, 2026 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 5,689 |
| Sep 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 503 |
| Sep 18, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -3.85% | 14,545 |
| Sep 17, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | - | 673 |
| Sep 16, 2026 | 1.95 | 2.00 | 1.91 | 1.95 | 1.95 | 2.36% | 1,043 |
| Sep 15, 2026 | 2.04 | 2.04 | 1.91 | 1.91 | 1.91 | -3.30% | 101 |
| Sep 14, 2026 | 1.97 | 2.04 | 1.97 | 1.97 | 1.97 | - | 97 |
| Sep 11, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | -1.99% | 6 |
| Sep 10, 2026 | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | -0.50% | 10 |
| Sep 9, 2026 | 2.02 | 2.02 | 1.95 | 2.02 | 2.02 | - | 2,000 |
| Sep 8, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 4.12% | 3,110 |
| Sep 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | - |
| Sep 4, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 4.01% | 66 |
| Sep 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.36% | 354 |
| Sep 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.73% | - |
| Sep 1, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 3.88% | 345 |
| Aug 31, 2026 | 1.96 | 1.99 | 1.91 | 1.94 | 1.94 | 0.78% | 1,745 |
| Aug 28, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 1,852 |
| Aug 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 640 |
| Aug 26, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 4,245 |
| Aug 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 775 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,705 |
| Aug 21, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -0.78% | 24,121 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | - | 81 |
| Aug 19, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | 0.26% | 2,000 |
| Aug 18, 2026 | 2.02 | 2.02 | 1.89 | 1.91 | 1.91 | -2.30% | 17,858 |
| Aug 17, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | 485 |
| Aug 14, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | 16,722 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | 20 |
| Aug 12, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.26% | 123 |
| Aug 11, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 1 |
| Aug 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.30% | 4 |
| Aug 7, 2026 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | 0.26% | 3 |
| Aug 6, 2026 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | - | 2,001 |
| Aug 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 4, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | - | 101 |
| Aug 3, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | 1.56% | 4,880 |
| Jul 31, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -2.04% | 7,461 |
| Jul 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jul 29, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 2.83% | 1,003 |
| Jul 28, 2026 | 1.88 | 1.98 | 1.88 | 1.95 | 1.95 | -1.52% | 1,007 |
| Jul 27, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 1,293 |