B+S Banksysteme Aktiengesellschaft (ETR:DTD2)
Germany · Delayed Price · Currency is EUR 1.950
+0.030 (1.56%)
Aug 3, 2026, 5:35 PM CET
ETR:DTD2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 2 |
| Jul 23, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 2.09% | 1 |
| Jul 22, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.79% | 101 |
| Jul 21, 2026 | 2.00 | 2.00 | 1.88 | 1.95 | 1.95 | -2.50% | 2,055 |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 244 |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | 1 |
| Jul 14, 2026 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | -2.02% | 29 |
| Jul 13, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -0.25% | 413 |
| Jul 10, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | - | 5 |
| Jul 9, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | - | 25 |
| Jul 8, 2026 | 2.06 | 2.06 | 1.95 | 1.99 | 1.99 | -1.24% | 11,575 |
| Jul 7, 2026 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | -0.50% | 2,002 |
| Jul 6, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 502 |
| Jul 3, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -1.00% | 1 |
| Jul 2, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -4.29% | 2,001 |
| Jul 1, 2026 | 2.11 | 2.20 | 2.10 | 2.10 | 2.10 | 0.48% | 12,347 |
| Jun 30, 2026 | 1.92 | 2.09 | 1.92 | 2.09 | 2.09 | 2.96% | 3,377 |
| Jun 29, 2026 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | 5.73% | 2,137 |
| Jun 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.40% | 50 |
| Jun 25, 2026 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -1.83% | 192 |
| Jun 24, 2026 | 2.06 | 2.06 | 1.91 | 1.91 | 1.91 | -2.05% | 7,842 |
| Jun 23, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 3,985 |
| Jun 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Jun 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.76% | 267 |
| 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 |