B+S Banksysteme Aktiengesellschaft (FRA:DTD2)
Germany · Delayed Price · Currency is EUR 2.180
+0.060 (2.83%)
At close: Sep 26, 2025
FRA:DTD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.16 | 2.38 | 2.16 | 2.30 | 2.30 | 12.75% | 1,200 |
| Sep 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 500 |
| Sep 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 500 |
| Sep 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 500 |
| Sep 23, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 500 |
| Sep 22, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | 1.92% | 2,500 |
| Sep 19, 2025 | 2.24 | 2.24 | 2.08 | 2.08 | 2.08 | -15.45% | 3,500 |
| Sep 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | 1,400 |
| Sep 17, 2025 | 1.91 | 3.18 | 1.91 | 2.52 | 2.52 | 31.94% | 1,400 |
| Sep 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 12 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 12 |
| Sep 12, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | - | 12 |
| Sep 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 14 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 14 |
| Sep 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 14 |
| Sep 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 14 |
| Sep 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.76% | 14 |
| Sep 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | 14 |
| Sep 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 14 |
| Sep 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 14 |
| Sep 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 14 |
| Aug 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 14 |
| Aug 28, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 3.30% | 14 |
| Aug 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 50 |
| Aug 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.23% | 50 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.42% | 50 |
| Aug 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 50 |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 50 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 50 |
| Aug 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 50 |
| Aug 18, 2025 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 6.74% | 50 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 1,000 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,000 |
| Aug 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | 1,000 |
| Aug 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | 1,000 |
| Aug 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | 1,000 |
| Aug 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | 1,000 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Aug 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 1,000 |
| Aug 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 1,000 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 1,000 |
| Jul 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 1,000 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,000 |
| Jul 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,000 |
| Jul 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | 1,000 |
| Jul 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 1,000 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 1,000 |
| Jul 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 1,000 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | 1,000 |