B+S Banksysteme Aktiengesellschaft DTD2
XETR · Germany · Technology Services
€1.92-0.09 (-4.48%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.92 | -4.48% | €1.90 | €1.92 | €1.90 | 510 |
| 2026-09-30 | €2.01 | +2.03% | €1.97 | €2.01 | €1.97 | 99 |
| 2026-09-29 | €1.97 | +5.07% | €1.88 | €2.01 | €1.88 | 13.38K |
| 2026-09-28 | €1.88 | +0.54% | €1.85 | €1.93 | €1.85 | 3.21K |
| 2026-09-25 | €1.87 | 0.00% | €1.87 | €1.90 | €1.84 | 3.24K |
| 2026-09-24 | €1.87 | 0.00% | €1.87 | €1.87 | €1.87 | 10 |
| 2026-09-23 | €1.87 | 0.00% | €1.87 | €1.90 | €1.87 | 2.01K |
| 2026-09-22 | €1.87 | -0.53% | €1.88 | €1.88 | €1.84 | 5.69K |
| 2026-09-21 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 503 |
| 2026-09-18 | €1.88 | -3.85% | €1.98 | €1.98 | €1.88 | 14.55K |
| 2026-09-17 | €1.95 | 0.00% | €1.98 | €2.00 | €1.95 | 673 |
| 2026-09-16 | €1.95 | +2.36% | €1.95 | €2.00 | €1.90 | 1.04K |
| 2026-09-15 | €1.90 | -3.30% | €2.04 | €2.04 | €1.90 | 101 |
| 2026-09-14 | €1.97 | 0.00% | €1.97 | €2.04 | €1.97 | 97 |
| 2026-09-11 | €1.97 | -1.99% | €1.94 | €1.97 | €1.94 | 6 |
| 2026-09-10 | €2.01 | -0.50% | €1.95 | €2.02 | €1.95 | 10 |
| 2026-09-09 | €2.02 | 0.00% | €2.02 | €2.02 | €1.95 | 2.00K |
| 2026-09-08 | €2.02 | +4.12% | €1.94 | €2.02 | €1.94 | 3.11K |
| 2026-09-07 | €1.94 | -0.26% | €1.94 | €1.94 | €1.94 | 0 |
| 2026-09-04 | €1.95 | +4.01% | €1.88 | €1.95 | €1.88 | 66 |
| 2026-09-03 | €1.87 | -3.36% | €1.87 | €1.87 | €1.87 | 354 |
| 2026-09-02 | €1.93 | -3.73% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-09-01 | €2.01 | +3.88% | €2.00 | €2.01 | €2.00 | 345 |
| 2026-08-31 | €1.93 | +0.78% | €1.96 | €1.99 | €1.90 | 1.75K |
| 2026-08-28 | €1.92 | +1.05% | €1.90 | €1.92 | €1.90 | 1.85K |
| 2026-08-27 | €1.90 | +0.53% | €1.90 | €1.90 | €1.90 | 640 |
| 2026-08-26 | €1.89 | -0.53% | €1.90 | €1.90 | €1.89 | 4.25K |
| 2026-08-25 | €1.90 | 0.00% | €1.90 | €1.90 | €1.90 | 775 |
| 2026-08-24 | €1.90 | 0.00% | €1.90 | €1.90 | €1.90 | 1.71K |
| 2026-08-21 | €1.90 | -0.78% | €1.90 | €1.95 | €1.90 | 24.12K |
| 2026-08-20 | €1.91 | 0.00% | €1.95 | €1.95 | €1.91 | 81 |
| 2026-08-19 | €1.91 | +0.26% | €1.95 | €1.95 | €1.91 | 2.00K |
| 2026-08-18 | €1.91 | -2.30% | €2.02 | €2.02 | €1.88 | 17.86K |
| 2026-08-17 | €1.96 | 0.00% | €2.00 | €2.00 | €1.96 | 485 |
| 2026-08-14 | €1.96 | 0.00% | €2.00 | €2.00 | €1.96 | 16.72K |
| 2026-08-13 | €1.96 | 0.00% | €2.00 | €2.00 | €1.96 | 3.30K |
| 2026-08-12 | €1.96 | +0.26% | €2.00 | €2.00 | €1.96 | 123 |
| 2026-08-11 | €1.95 | -2.50% | €2.00 | €2.00 | €1.95 | 1 |
| 2026-08-10 | €2.00 | +2.30% | €2.00 | €2.00 | €2.00 | 4 |
| 2026-08-07 | €1.96 | +0.26% | €2.00 | €2.00 | €1.90 | 3 |
| 2026-08-06 | €1.95 | 0.00% | €2.00 | €2.00 | €1.90 | 2.00K |
| 2026-08-05 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-04 | €1.95 | 0.00% | €2.00 | €2.00 | €1.95 | 101 |
| 2026-08-03 | €1.95 | +1.56% | €2.00 | €2.00 | €1.95 | 4.88K |
| 2026-07-31 | €1.92 | -2.04% | €2.00 | €2.00 | €1.92 | 7.46K |
| 2026-07-30 | €1.96 | -2.00% | €1.96 | €1.96 | €1.96 | 0 |
| 2026-07-29 | €2.00 | +2.83% | €1.89 | €2.00 | €1.89 | 1.00K |
| 2026-07-28 | €1.95 | -1.52% | €1.88 | €1.98 | €1.88 | 1.01K |
| 2026-07-27 | €1.98 | +1.02% | €1.95 | €1.98 | €1.95 | 1.29K |
| 2026-07-24 | €1.96 | 0.00% | €1.96 | €1.96 | €1.95 | 2 |
| 2026-07-23 | €1.96 | +2.09% | €1.95 | €1.96 | €1.95 | 1 |
| 2026-07-22 | €1.91 | -1.79% | €1.96 | €1.96 | €1.91 | 101 |
| 2026-07-21 | €1.95 | -2.50% | €2.00 | €2.00 | €1.88 | 2.06K |
| 2026-07-20 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 244 |
| 2026-07-17 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 2 |
| 2026-07-16 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 1 |
| 2026-07-15 | €2.00 | +3.09% | €2.00 | €2.00 | €2.00 | 1 |
| 2026-07-14 | €1.94 | -2.02% | €2.00 | €2.00 | €1.88 | 29 |
| 2026-07-13 | €1.98 | -0.25% | €1.90 | €1.98 | €1.90 | 413 |
| 2026-07-10 | €1.99 | 0.00% | €1.95 | €1.99 | €1.95 | 5 |
| 2026-07-09 | €1.99 | 0.00% | €2.02 | €2.02 | €1.99 | 25 |
| 2026-07-08 | €1.99 | -1.24% | €2.06 | €2.06 | €1.95 | 14.78K |
| 2026-07-07 | €2.01 | -0.50% | €2.08 | €2.08 | €2.00 | 2.00K |
| 2026-07-06 | €2.02 | +1.51% | €1.96 | €2.02 | €1.96 | 502 |
| 2026-07-03 | €1.99 | -1.00% | €2.03 | €2.03 | €1.99 | 1 |
| 2026-07-02 | €2.01 | -4.29% | €2.03 | €2.03 | €2.01 | 2.00K |
| 2026-07-01 | €2.10 | +0.48% | €2.11 | €2.20 | €2.10 | 12.35K |
| 2026-06-30 | €2.09 | +2.96% | €1.92 | €2.09 | €1.92 | 3.38K |
| 2026-06-29 | €2.03 | +5.73% | €2.00 | €2.06 | €2.00 | 2.14K |
| 2026-06-26 | €1.92 | +0.52% | €1.92 | €1.92 | €1.92 | 50 |
| 2026-06-25 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-06-24 | €1.91 | -2.05% | €2.06 | €2.06 | €1.91 | 7.84K |
| 2026-06-23 | €1.95 | 0.00% | €1.96 | €1.96 | €1.95 | 3.99K |
| 2026-06-22 | €1.95 | -0.51% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-19 | €1.96 | -0.76% | €1.96 | €1.96 | €1.96 | 267 |
| 2026-06-18 | €1.98 | -1.74% | €1.98 | €1.98 | €1.98 | 0 |
| 2026-06-17 | €2.01 | -4.74% | €2.04 | €2.07 | €2.00 | 3.71K |
| 2026-06-16 | €2.11 | +0.96% | €2.18 | €2.18 | €2.11 | 2 |
| 2026-06-15 | €2.09 | -0.95% | €2.04 | €2.14 | €2.04 | 269 |
| 2026-06-12 | €2.11 | -0.94% | €2.10 | €2.18 | €2.10 | 2.05K |
| 2026-06-11 | €2.13 | -0.93% | €2.13 | €2.13 | €2.13 | 5 |
| 2026-06-10 | €2.15 | 0.00% | €2.10 | €2.15 | €2.10 | 1.07K |
| 2026-06-09 | €2.15 | 0.00% | €2.19 | €2.19 | €2.15 | 1.14K |
| 2026-06-08 | €2.15 | 0.00% | €2.19 | €2.19 | €2.15 | 1.43K |
| 2026-06-05 | €2.15 | 0.00% | €2.19 | €2.19 | €2.10 | 6 |
| 2026-06-04 | €2.15 | 0.00% | €2.11 | €2.19 | €2.11 | 1.35K |
| 2026-06-03 | €2.15 | -0.92% | €2.20 | €2.20 | €2.15 | 4 |
| 2026-06-02 | €2.17 | -0.46% | €2.20 | €2.20 | €2.14 | 348 |
| 2026-06-01 | €2.18 | -0.46% | €2.20 | €2.20 | €2.18 | 6.10K |
| 2026-05-29 | €2.19 | +1.39% | €2.20 | €2.20 | €2.19 | 9.82K |