Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BIT:1BOD)
Italy · Delayed Price · Currency is EUR 3.285
+0.070 (2.18%)
At close: Apr 15, 2026
BIT:1BOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 23, 2026 | 3.01 | 3.01 | 3.01 | 2.99 | 2.99 | -2.13% | 170 |
| Mar 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Mar 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Mar 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | - |
| Mar 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.30% | - |
| Mar 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.16% | - |
| 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% | - |