B+S Banksysteme AG - DTD2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2.08	2.08	2.08	2.08	2.08	2,568
December 22, 2025	2.02	2.08	2.08	2.08	2.02	2,568
December 19, 2025	1.94	1.95	1.95	1.95	1.92	2,600
December 18, 2025	2	1.99	1.99	2.04	1.99	3,665
December 17, 2025	2.12	2.06	2.06	2.12	2	10,179
December 16, 2025	2.18	2.14	2.14	2.34	2.08	22,580
December 15, 2025	2.24	2.24	2.24	2.24	2.24	0
December 12, 2025	2.22	2.24	2.24	2.24	2.16	3,535
December 11, 2025	2.16	2.16	2.16	2.22	2.16	4,304
December 10, 2025	2.2	2.18	2.18	2.2	2.18	4,477
December 09, 2025	2.22	2.24	2.24	2.28	2.2	13,871
December 08, 2025	2.36	2.28	2.28	2.36	2.22	10,097
December 05, 2025	2.3	2.34	2.34	2.36	2.28	4,574
December 04, 2025	2.26	2.26	2.26	2.26	2.26	180
December 03, 2025	2.24	2.22	2.22	2.24	2.22	180
December 02, 2025	2.2	2.24	2.24	2.4	2.18	35,368
December 01, 2025	2.08	2.14	2.14	2.14	2.08	500
November 28, 2025	2.14	2.14	2.14	2.14	2.14	541
November 27, 2025	2.18	2.14	2.14	2.18	2.14	541
November 26, 2025	2.18	2.14	2.14	2.18	2.14	200
November 25, 2025	2.12	2.12	2.12	2.12	2.12	150
November 24, 2025	2.06	2.12	2.12	2.12	2.06	150
November 21, 2025	2.22	2.12	2.12	2.38	2.12	101,159
November 20, 2025	2.14	2.22	2.22	2.32	2.14	12,552
November 19, 2025	2	2.12	2.12	2.12	2	3,803
November 18, 2025	1.88	1.95	1.95	2	1.88	1,711
November 17, 2025	2	2	2	2	2	20
November 14, 2025	1.82	1.95	1.95	1.95	1.76	10,505
November 13, 2025	2.02	1.89	1.89	2.02	1.82	18,141
November 12, 2025	2.14	2.08	2.08	2.14	2.08	116
November 11, 2025	2.14	2.12	2.12	2.14	2.12	5
November 10, 2025	2.08	2.08	2.08	2.08	2.08	150
November 07, 2025	2.04	2.12	2.12	2.12	2.04	150
November 06, 2025	2.12	2.12	2.12	2.12	2.12	23
November 05, 2025	2.12	2.12	2.12	2.12	2.12	23
November 04, 2025	2.02	2.1	2.1	2.1	2.02	23
November 03, 2025	2.14	2.1	2.1	2.14	2.1	67
October 31, 2025	2.18	2.06	2.06	2.2	2.04	12,586
October 30, 2025	2.12	2.14	2.14	2.2	2.12	3,809
October 29, 2025	2.12	2.06	2.06	2.12	2.06	2,181
October 28, 2025	2.04	2.1	2.1	2.2	2.04	7,010
October 27, 2025	2.04	1.97	1.97	2.04	1.97	23
October 24, 2025	1.91	1.97	1.97	1.97	1.91	89
October 23, 2025	1.91	1.97	1.97	1.99	1.91	1,250
October 22, 2025	2	1.87	1.87	2	1.87	9,529
October 21, 2025	2.02	2.06	2.06	2.06	2.02	999
October 20, 2025	2.08	2.08	2.08	2.08	2.08	2,909
October 17, 2025	2.18	2.08	2.08	2.18	2	2,909
October 16, 2025	2.06	2.14	2.14	2.14	2.06	5,000
October 15, 2025	2.16	2.14	2.14	2.16	2.06	4,102
October 14, 2025	2.02	2.12	2.12	2.12	2.02	109
October 13, 2025	2.1	2.1	2.1	2.1	2.1	146
October 10, 2025	2.02	2.1	2.1	2.16	2.02	146
October 09, 2025	2.12	2.1	2.1	2.14	2.1	1,604
October 08, 2025	2.2	2.2	2.2	2.2	2.2	220
October 07, 2025	2.12	2.2	2.2	2.26	2.12	220
October 06, 2025	2.14	2.2	2.2	2.2	2.14	45
October 03, 2025	2.14	2.24	2.24	2.26	2.14	204
October 02, 2025	2.18	2.22	2.22	2.22	2.14	2,202
October 01, 2025	2.22	2.3	2.3	2.3	2.2	2,091

B+S Banksysteme AG (DTD2.DE) XETRA