B+S Banksysteme AG (DTD2.DE) XETRA
1.97
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.97
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.9 | 1.97 | 1.97 | 2.02 | 1.9 | 117 |
| March 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 250 |
| March 11, 2026 | 2.02 | 1.97 | 1.97 | 2.02 | 1.97 | 250 |
| March 10, 2026 | 2.04 | 1.96 | 1.96 | 2.04 | 1.92 | 3,444 |
| March 09, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10 |
| March 06, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 10 |
| March 05, 2026 | 1.94 | 1.99 | 1.99 | 2.02 | 1.94 | 10 |
| March 04, 2026 | 2.04 | 1.99 | 1.99 | 2.04 | 1.99 | 250 |
| March 03, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 10 |
| March 02, 2026 | 2.04 | 1.99 | 1.99 | 2.04 | 1.99 | 10 |
| February 27, 2026 | 2.06 | 2 | 2 | 2.08 | 1.95 | 115 |
| February 26, 2026 | 2.04 | 2.02 | 2.02 | 2.04 | 2.02 | 1,000 |
| February 25, 2026 | 2.04 | 2 | 2 | 2.04 | 1.96 | 120 |
| February 24, 2026 | 2 | 2 | 2 | 2 | 1.98 | 15,150 |
| February 23, 2026 | 2.08 | 1.99 | 1.99 | 2.08 | 1.99 | 10,764 |
| February 20, 2026 | 2.08 | 1.97 | 0 | 2.08 | 1.95 | 14,311 |
| February 19, 2026 | 2.02 | 1.99 | 0 | 2.04 | 1.99 | 1,814 |
| February 18, 2026 | 1.97 | 1.96 | 0 | 1.97 | 1.96 | 1,961 |
| February 17, 2026 | 1.92 | 1.92 | 0 | 1.92 | 1.92 | 625 |
| February 16, 2026 | 1.95 | 1.95 | 0 | 1.95 | 1.95 | 1,000 |
| February 13, 2026 | 1.97 | 1.96 | 0 | 1.97 | 1.96 | 1,000 |
| February 12, 2026 | 1.92 | 1.92 | 0 | 1.92 | 1.92 | 3,475 |
| February 11, 2026 | 1.92 | 1.99 | 0 | 1.99 | 1.92 | 25 |
| February 10, 2026 | 1.99 | 1.99 | 0 | 1.99 | 1.99 | 1,000 |
| February 09, 2026 | 2.02 | 2 | 0 | 2.02 | 2 | 1,000 |
| February 06, 2026 | 2 | 2 | 0 | 2 | 2 | 1,393 |
| February 05, 2026 | 2.02 | 1.99 | 0 | 2.02 | 1.99 | 1,393 |
| February 04, 2026 | 2 | 1.94 | 0 | 2 | 1.94 | 6,911 |
| February 03, 2026 | 2 | 2.08 | 0 | 2.08 | 2 | 7 |
| February 02, 2026 | 2.14 | 2.08 | 0 | 2.14 | 2.08 | 1 |
| January 30, 2026 | 2.1 | 2.1 | 0 | 2.1 | 2.1 | 0 |
| January 29, 2026 | 2.12 | 2.1 | 0 | 2.12 | 2.08 | 4,868 |
| January 28, 2026 | 2.18 | 2.18 | 0 | 2.18 | 2.18 | 304 |
| January 27, 2026 | 2.3 | 2.2 | 0 | 2.3 | 2.2 | 2,088 |
| January 26, 2026 | 2.24 | 2.26 | 0 | 2.26 | 2.2 | 3,411 |
| January 23, 2026 | 2.24 | 2.18 | 0 | 2.24 | 2.18 | 21 |
| January 22, 2026 | 2.18 | 2.18 | 0 | 2.18 | 2.18 | 43 |
| January 21, 2026 | 2.1 | 2.18 | 0 | 2.18 | 2.1 | 100 |
| January 20, 2026 | 2.18 | 2.18 | 0 | 2.18 | 2.18 | 6,931 |
| January 19, 2026 | 2.18 | 2.18 | 0 | 2.22 | 2.18 | 6,931 |
| January 16, 2026 | 2.16 | 2.12 | 0 | 2.18 | 2.12 | 792 |
| January 15, 2026 | 2.12 | 2.12 | 0 | 2.12 | 2.12 | 1,400 |
| January 14, 2026 | 2.12 | 2.12 | 0 | 2.16 | 2.12 | 1,400 |
| January 13, 2026 | 2.06 | 2.1 | 0 | 2.1 | 2.06 | 3,038 |
| January 12, 2026 | 1.95 | 2.1 | 0 | 2.1 | 1.95 | 2,718 |
| January 09, 2026 | 1.98 | 2.04 | 0 | 2.04 | 1.98 | 3,300 |
| January 08, 2026 | 2.08 | 2.02 | 0 | 2.08 | 2.02 | 23 |
| January 07, 2026 | 1.99 | 2.04 | 0 | 2.08 | 1.99 | 945 |
| January 06, 2026 | 2.06 | 2.02 | 0 | 2.06 | 2.02 | 175 |
| January 05, 2026 | 1.99 | 1.99 | 0 | 1.99 | 1.99 | 189 |
| January 02, 2026 | 2 | 1.99 | 0 | 2 | 1.99 | 2,001 |
| December 30, 2025 | 2.08 | 2.08 | 0 | 2.08 | 2.08 | 188 |
| December 29, 2025 | 2 | 2.08 | 0 | 2.08 | 2 | 188 |
| December 23, 2025 | 2.08 | 2.08 | 0 | 2.08 | 2.08 | 2,568 |
| December 22, 2025 | 2.02 | 2.08 | 0 | 2.08 | 2.02 | 2,568 |
| December 19, 2025 | 1.94 | 1.95 | 0 | 1.95 | 1.92 | 2,600 |
| December 18, 2025 | 2 | 1.99 | 0 | 2.04 | 1.99 | 3,665 |
| December 17, 2025 | 2.12 | 2.06 | 0 | 2.12 | 2 | 10,179 |
| December 16, 2025 | 2.18 | 2.14 | 0 | 2.34 | 2.08 | 22,580 |
| December 15, 2025 | 2.24 | 2.24 | 0 | 2.24 | 2.24 | 0 |