Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BIT:1BOD)
Italy · Delayed Price · Currency is EUR 3.180
+0.090 (2.91%)
Last updated: Mar 11, 2026, 1:27 PM CET
BIT:1BOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.49% | - |
| Mar 12, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.13% | - |
| Mar 11, 2026 | 3.18 | 3.18 | 3.18 | 3.10 | 3.10 | 0.32% | 110 |
| Mar 10, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.82% | - |
| Mar 9, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.29% | - |
| Mar 6, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | - |
| Mar 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Mar 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.16% | - |
| Mar 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.44% | - |
| Mar 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.80% | - |
| Feb 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.10% | - |
| Feb 26, 2026 | 3.23 | 3.23 | 3.23 | 3.18 | 3.18 | -4.22% | 120 |
| Feb 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.32 | 3.32 | 0.45% | 200 |
| Feb 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.05% | - |
| Feb 20, 2026 | 3.46 | 3.46 | 3.46 | 3.34 | 3.34 | 0.45% | 105 |
| Feb 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Feb 18, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.46% | - |
| Feb 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Feb 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.46% | - |
| Feb 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.46% | - |
| Feb 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| Feb 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Feb 9, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Feb 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.15% | - |
| Feb 5, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.46% | - |
| Feb 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.15% | - |
| Feb 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| Jan 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Jan 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Jan 28, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Jan 27, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.61% | - |
| Jan 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| Jan 23, 2026 | 3.42 | 3.42 | 3.42 | 3.33 | 3.33 | 0.61% | 10 |
| Jan 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Jan 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.64% | - |
| Jan 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jan 19, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.15% | - |
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | - |
| Jan 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Jan 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.15% | - |
| Jan 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jan 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jan 9, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| Jan 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.45% | - |
| Jan 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.22% | - |
| Jan 6, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | - |
| Jan 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | - |