B+S Banksysteme Aktiengesellschaft (ETR:DTD2)
Germany · Delayed Price · Currency is EUR 1.950
-0.010 (-0.51%)
Jun 22, 2026, 5:35 PM CET
ETR:DTD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.74% | - |
| Jun 17, 2026 | 2.04 | 2.07 | 2.00 | 2.01 | 2.01 | -4.74% | 3,710 |
| Jun 16, 2026 | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | 0.96% | 2 |
| Jun 15, 2026 | 2.04 | 2.14 | 2.04 | 2.09 | 2.09 | -0.95% | 269 |
| Jun 12, 2026 | 2.10 | 2.18 | 2.10 | 2.11 | 2.11 | -0.94% | 2,054 |
| Jun 11, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.93% | 5 |
| Jun 10, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | - | 1,070 |
| Jun 9, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | - | 1,144 |
| Jun 8, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | - | 1,425 |
| Jun 5, 2026 | 2.19 | 2.19 | 2.10 | 2.15 | 2.15 | - | 6 |
| Jun 4, 2026 | 2.11 | 2.19 | 2.11 | 2.15 | 2.15 | - | 102 |
| Jun 3, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -0.92% | 4 |
| Jun 2, 2026 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | -0.46% | 48 |
| Jun 1, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 6,104 |
| May 29, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 1.39% | 9,821 |
| May 28, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.37% | 3,603 |
| May 27, 2026 | 2.19 | 2.24 | 2.19 | 2.19 | 2.19 | 2.34% | 22,593 |
| May 26, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -0.47% | 3,755 |
| May 25, 2026 | 2.11 | 2.20 | 2.11 | 2.15 | 2.15 | - | 26 |
| May 22, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.27% | 75 |
| May 21, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | 3.77% | 1,861 |
| May 20, 2026 | 2.18 | 2.18 | 2.06 | 2.12 | 2.12 | -0.47% | 1,963 |
| May 19, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| May 18, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | - | 1 |
| May 15, 2026 | 2.02 | 2.19 | 2.02 | 2.13 | 2.13 | 4.93% | 6,450 |
| May 14, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 3.84% | 934 |
| May 13, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | - | 350 |
| May 12, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | 0.51% | 50 |
| May 11, 2026 | 1.87 | 1.97 | 1.87 | 1.95 | 1.95 | 0.78% | 5,052 |
| May 8, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -1.53% | 100 |
| May 7, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 2.89% | 555 |
| May 6, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | -1.80% | 5 |
| May 5, 2026 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | - | 3,135 |
| May 4, 2026 | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -2.02% | 2,500 |
| Apr 30, 2026 | 1.94 | 1.98 | 1.92 | 1.98 | 1.98 | 2.86% | 7,673 |
| Apr 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | - |
| Apr 28, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | 0.26% | 1,108 |
| Apr 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | - |
| Apr 24, 2026 | 1.84 | 1.94 | 1.84 | 1.92 | 1.92 | 1.59% | 4,794 |
| Apr 23, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 4.71% | 3,166 |
| Apr 22, 2026 | 1.81 | 1.87 | 1.80 | 1.81 | 1.81 | -3.48% | 3,885 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -2.86% | 6,000 |
| Apr 20, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | 2.39% | 2,721 |
| Apr 17, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 6.52% | 3,000 |
| Apr 16, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | - | 3,854 |
| Apr 15, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -3.81% | 3,523 |
| Apr 14, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -2.65% | 2,000 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.26% | 21 |
| Apr 10, 2026 | 1.87 | 1.89 | 1.83 | 1.89 | 1.89 | -0.26% | 3,018 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -4.29% | 2,128 |