Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BIT:1BOD)
Italy · Delayed Price · Currency is EUR 3.240
+0.085 (2.69%)
At close: Oct 2, 2026
BIT:1BOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | 2.69% | 30 |
| Oct 1, 2026 | 3.13 | 3.13 | 3.13 | 3.16 | 3.16 | -3.96% | 27 |
| Sep 30, 2026 | 3.33 | 3.33 | 3.33 | 3.29 | 3.29 | 2.50% | 100 |
| Sep 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Sep 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | - |
| Sep 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Sep 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.05% | - |
| Sep 23, 2026 | 3.38 | 3.38 | 3.38 | 3.33 | 3.33 | 3.58% | 140 |
| Sep 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.16% | - |
| Sep 21, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Sep 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.09% | - |
| Sep 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.47% | - |
| Sep 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.08% | - |
| Sep 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.26% | - |
| Sep 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27% | - |
| Sep 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.98% | - |
| Sep 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.06% | - |
| Sep 9, 2026 | 3.38 | 3.38 | 3.38 | 3.32 | 3.32 | 2.95% | 60 |
| Sep 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.78% | - |
| Sep 7, 2026 | 3.35 | 3.35 | 3.21 | 3.20 | 3.20 | - | 1,060 |
| Sep 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.78% | - |
| Sep 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Sep 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.47% | - |
| Sep 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.47% | - |
| Aug 31, 2026 | 3.05 | 3.05 | 3.05 | 3.18 | 3.18 | -0.93% | 5 |
| Aug 28, 2026 | 3.14 | 3.14 | 3.14 | 3.21 | 3.21 | -0.62% | 5 |
| Aug 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.27% | - |
| Aug 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.26% | - |
| Aug 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | - |
| Aug 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | - |
| Aug 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.69% | - |
| Aug 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.76% | - |
| Aug 19, 2026 | 3.30 | 3.30 | 3.30 | 3.27 | 3.27 | 4.14% | 20 |
| Aug 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Aug 17, 2026 | 3.29 | 3.29 | 3.29 | 3.20 | 3.20 | 1.75% | 20 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.16% | - |
| Aug 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Aug 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.16% | - |
| Aug 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.97% | - |
| Aug 10, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.33% | - |
| Aug 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.16% | - |
| Aug 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Aug 5, 2026 | 3.19 | 3.19 | 3.19 | 3.14 | 3.14 | 2.61% | 5 |
| Aug 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.49% | - |
| Aug 3, 2026 | 2.92 | 3.06 | 2.92 | 3.05 | 3.05 | -0.33% | 3,500 |
| Jul 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.77% | - |
| Jul 30, 2026 | 3.21 | 3.21 | 3.21 | 3.11 | 3.11 | -0.32% | 100 |
| Jul 29, 2026 | 3.15 | 3.15 | 3.15 | 3.12 | 3.12 | 1.96% | 100 |
| Jul 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.99% | - |