B+S Banksysteme Aktiengesellschaft (ETR:DTD2)
Germany · Delayed Price · Currency is EUR 1.805
-0.065 (-3.48%)
Apr 22, 2026, 5:35 PM CET
ETR:DTD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | - | 1 |
| Apr 7, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 3.66% | 10,955 |
| Apr 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 1, 2026 | 1.96 | 1.96 | 1.85 | 1.91 | 1.91 | - | 77 |
| Mar 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 30, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | - | 5 |
| Mar 27, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -2.55% | 2,004 |
| Mar 26, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 3.70% | 1,750 |
| Mar 25, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 400 |
| Mar 24, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 4.42% | 2,100 |
| Mar 23, 2026 | 1.74 | 1.87 | 1.74 | 1.81 | 1.81 | - | 2,330 |
| Mar 20, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | - | 37 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | -7.18% | 14,586 |
| Mar 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 114 |
| Mar 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Mar 16, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -1.02% | 430 |
| Mar 13, 2026 | 1.90 | 2.02 | 1.90 | 1.97 | 1.97 | - | 117 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 11, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | 0.51% | 250 |
| Mar 10, 2026 | 2.04 | 2.04 | 1.92 | 1.96 | 1.96 | 0.51% | 3,444 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Mar 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 5, 2026 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | - | 10 |
| Mar 4, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | - | 250 |
| Mar 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 2, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -0.50% | 10 |
| Feb 27, 2026 | 2.06 | 2.08 | 1.95 | 2.00 | 2.00 | -0.99% | 115 |
| Feb 26, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 1.00% | 1,000 |
| Feb 25, 2026 | 2.04 | 2.04 | 1.96 | 2.00 | 2.00 | - | 120 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 15,150 |
| Feb 23, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | 1.02% | 10,764 |
| Feb 20, 2026 | 2.08 | 2.08 | 1.95 | 1.97 | 1.97 | -1.01% | 14,311 |
| Feb 19, 2026 | 2.02 | 2.04 | 1.99 | 1.99 | 1.99 | 1.53% | 1,814 |
| Feb 18, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 2.08% | 1,961 |
| 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% | - |