B+S Banksysteme Aktiengesellschaft (FRA:DTD2)
Germany · Delayed Price · Currency is EUR 2.040
+0.050 (2.51%)
At close: Nov 28, 2025
FRA:DTD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Nov 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Nov 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Nov 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Nov 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Nov 20, 2025 | 2.04 | 2.22 | 2.04 | 2.22 | 2.22 | 19.35% | 400 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Nov 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.21% | - |
| Nov 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.06% | - |
| Nov 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -9.18% | - |
| Nov 13, 2025 | 2.08 | 2.08 | 1.96 | 1.96 | 1.96 | -4.85% | 500 |
| Nov 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.10% | - |
| Nov 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | - |
| Nov 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Nov 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Nov 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Nov 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Nov 4, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 500 |
| Nov 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 7.61% | - |
| Oct 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Oct 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.76% | - |
| Oct 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Oct 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Oct 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Oct 22, 2025 | 2.02 | 2.02 | 1.93 | 1.93 | 1.93 | -5.39% | 500 |
| Oct 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Oct 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.90% | - |
| Oct 9, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -3.77% | 20 |
| Oct 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Oct 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | - |
| Oct 6, 2025 | 2.20 | 2.26 | 2.18 | 2.18 | 2.18 | 2.83% | 2,730 |
| Oct 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Oct 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Oct 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Sep 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -5.22% | - |
| 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 | - | - |
| Sep 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Sep 23, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 500 |