Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BIT:1BOD)
Italy · Delayed Price · Currency is EUR 3.145
+0.005 (0.16%)
At close: Aug 14, 2026
BIT:1BOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.17% | - |
| Jun 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Jun 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.17% | - |
| Jun 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Jun 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.18% | - |
| Jun 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.49% | - |
| Jun 18, 2026 | 2.93 | 2.93 | 2.93 | 3.02 | 3.02 | 2.37% | 83 |
| Jun 17, 2026 | 2.93 | 2.93 | 2.93 | 2.95 | 2.95 | -0.51% | 83 |
| Jun 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | - |
| Jun 15, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Jun 12, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.49% | - |
| Jun 11, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.51% | - |
| Jun 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.36% | - |
| Jun 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.17% | - |
| Jun 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.56% | - |