Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BIT:1BOD)
Italy · Delayed Price · Currency is EUR 3.210
0.00 (0.00%)
Last updated: Jun 3, 2026, 9:00 AM CET
BIT:1BOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.88% | - |
| Jun 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jun 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.71% | - |
| Jun 1, 2026 | 3.27 | 3.27 | 3.27 | 3.21 | 3.21 | 3.05% | 112 |
| May 29, 2026 | 3.17 | 3.17 | 3.17 | 3.12 | 3.12 | -4.89% | 2,500 |
| May 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.18% | - |
| May 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.99% | - |
| May 26, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.31% | - |
| May 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 10.97% | - |
| May 22, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -9.31% | - |
| May 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.81% | - |
| May 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.65% | - |
| May 19, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| May 18, 2026 | 3.17 | 3.17 | 3.17 | 3.07 | 3.07 | 1.66% | 5 |
| May 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | - |
| May 14, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | - |
| May 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| May 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.17% | - |
| May 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.15% | - |
| May 8, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.13% | - |
| May 7, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| May 6, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.12% | - |
| May 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| May 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.97% | - |
| Apr 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.08% | - |
| Apr 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 28, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.47% | - |
| Apr 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.16% | - |
| Apr 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Apr 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Apr 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.98% | - |
| Apr 21, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.90% | - |
| Apr 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.04% | - |
| Apr 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | - |
| Apr 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.37% | - |
| Apr 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.18% | - |
| Apr 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.88% | - |
| Apr 13, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.64% | 10 |
| Apr 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.78% | - |
| Apr 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | - |
| Apr 8, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.14% | - |
| Apr 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.99% | - |
| Apr 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.49% | - |
| Apr 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.16% | - |
| Mar 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.99% | - |
| Mar 30, 2026 | 3.10 | 3.10 | 3.10 | 3.03 | 3.03 | 1.51% | 120 |
| Mar 27, 2026 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | -1.97% | 530 |
| Mar 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.50% | - |
| Mar 25, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.83% | - |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | - |