B+S Banksysteme Aktiengesellschaft (FRA:DTD2)
Germany · Delayed Price · Currency is EUR 2.020
+0.090 (4.66%)
At close: Sep 9, 2025
FRA:DTD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | - | 4.66% | 2,858 |
| Sep 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Sep 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Sep 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Sep 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Aug 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Aug 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 237 |
| Aug 25, 2025 | 1.90 | 1.99 | 1.90 | 1.93 | - | -1.03% | 237 |
| Aug 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 2,017 |
| Aug 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1.04% | 2,017 |
| Aug 20, 2025 | 1.91 | 1.93 | 1.87 | 1.93 | - | 2.12% | 2,017 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.61% | 11 |
| Aug 18, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | - | -1.59% | 11 |
| Aug 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.61% | 100 |
| Aug 14, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | - | - | 100 |
| Aug 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -1.59% | 104 |
| Aug 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 10 |
| Aug 11, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | - | -1.05% | 10 |
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1.06% | 2 |
| Aug 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.61% | 2 |
| Aug 6, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | - | - | 2 |
| Aug 5, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | - | -1.59% | 218 |
| Aug 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.61% | 6 |
| Aug 1, 2025 | 1.81 | 1.91 | 1.81 | 1.86 | - | -0.53% | 6 |
| Jul 31, 2025 | 1.86 | 1.91 | 1.83 | 1.87 | - | 3.31% | 1,006 |
| Jul 30, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | - | 1.69% | 1,000 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 500 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 500 |
| Jul 25, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | - | - | 500 |
| Jul 24, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | - | 4.09% | 100 |
| Jul 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | 100 |
| Jul 22, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | - | 0.59% | 6,292 |
| Jul 21, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | - | -1.16% | 4,330 |
| Jul 18, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | - | -6.01% | 11,546 |
| Jul 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -12.86% | 3,536 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 3,536 |
| Jul 15, 2025 | 1.69 | 2.16 | 1.69 | 2.10 | - | 25.75% | 19,347 |
| Jul 14, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | - | 2.45% | 305 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | - | -5.23% | 5,000 |
| Jul 10, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | - | 1.78% | 1,000 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -0.59% | 50 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 50 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 50 |
| Jul 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 50 |
| Jul 3, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | - | - | 1,943 |
| Jul 2, 2025 | 1.70 | 1.73 | 1.65 | 1.70 | - | -1.16% | 3,361 |