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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	2.3	2.26	2.26	2.3	2.22	18,205
September 29, 2025	2.24	2.28	2.28	2.38	2.18	10,395
September 26, 2025	2.14	2.18	2.18	2.3	2.06	30,566
September 25, 2025	2.08	2.12	2.12	2.12	2.08	1,000
September 24, 2025	2.16	2.1	2.1	2.22	2.04	3,588
September 23, 2025	2.26	2.12	2.12	2.26	2.06	3,519
September 22, 2025	2.2	2.2	2.2	2.3	2.2	9,677
September 19, 2025	2.1	2.12	2.12	2.2	2.04	560
September 18, 2025	2.3	2.1	2.1	2.42	2.06	27,568
September 17, 2025	1.95	2.5	2.5	3.4	1.95	78,088
September 16, 2025	1.9	1.93	1.93	1.93	1.9	48
September 15, 2025	1.95	1.93	1.93	1.95	1.93	986
September 12, 2025	1.95	1.95	1.95	1.95	1.95	6

B+S Banksysteme AG (DTD2.DE) XETRA