Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BIT:1BOD)
Italy · Delayed Price · Currency is EUR 3.180
0.00 (0.00%)
Last updated: Aug 31, 2026, 5:23 PM CET
BIT:1BOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 3.17 | 3.17 | 3.17 | 3.03 | 3.03 | -3.04% | 138 |
| Jul 23, 2026 | 3.16 | 3.16 | 3.16 | 3.13 | 3.13 | 2.46% | 138 |
| Jul 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.16% | - |
| Jul 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Jul 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | - |
| Jul 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.16% | - |
| Jul 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.49% | - |
| Jul 15, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16% | - |
| Jul 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.83% | - |
| Jul 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Jul 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Jul 8, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.49% | - |
| Jul 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.49% | - |
| Jul 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.16% | - |
| Jul 3, 2026 | 3.07 | 3.07 | 3.07 | 3.06 | 3.06 | 0.82% | 150 |
| Jul 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.00% | - |
| Jul 1, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| Jun 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Jun 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.00% | - |