Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BIT:1BOD)
Italy · Delayed Price · Currency is EUR 3.765
+0.080 (2.17%)
At close: Sep 19, 2025
BIT:1BOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.17% | - |
| Sep 18, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.66% | - |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.14% | - |
| Sep 16, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.14% | - |
| Sep 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.83% | - |
| Sep 12, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 11, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Sep 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.68% | - |
| Sep 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.69% | - |
| Sep 8, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | - |
| Sep 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Sep 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | - |
| Sep 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.82% | - |
| Sep 1, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.41% | - |
| Aug 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.82% | - |
| Aug 28, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.14% | - |
| Aug 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.41% | - |
| Aug 26, 2025 | 3.67 | 3.67 | 3.67 | 3.65 | 3.65 | -0.68% | 250 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.77 | 3.67 | 3.67 | 0.55% | 28 |
| Aug 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.68% | - |
| Aug 21, 2025 | 3.79 | 3.79 | 3.79 | 3.68 | 3.68 | -0.94% | 500 |
| Aug 20, 2025 | 3.82 | 3.82 | 3.82 | 3.71 | 3.71 | 1.23% | 200 |
| Aug 19, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.52% | - |
| Aug 18, 2025 | 3.51 | 3.51 | 3.51 | 3.61 | 3.61 | -0.28% | 50 |
| Aug 14, 2025 | 3.51 | 3.51 | 3.51 | 3.62 | 3.62 | -0.96% | 50 |
| Aug 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.14% | - |
| Aug 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.41% | - |
| Aug 11, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Aug 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.14% | - |
| Aug 7, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.41% | - |
| Aug 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Aug 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Aug 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Aug 1, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Jul 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | - |
| Jul 30, 2025 | 3.77 | 3.77 | 3.77 | 3.75 | 3.75 | -0.53% | 200 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.44% | - |
| Jul 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.39% | - |
| Jul 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.65% | - |
| Jul 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.13% | - |
| Jul 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.13% | - |
| Jul 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Jul 21, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.14% | - |
| Jul 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.64% | - |
| Jul 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.90% | - |
| Jul 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.39% | - |
| Jul 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.13% | - |
| Jul 14, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.38% | - |
| Jul 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |