Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (ETR:BVB)
Germany · Delayed Price · Currency is EUR 3.310
+0.020 (0.61%)
Aug 31, 2026, 5:35 PM CET
ETR:BVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | 0.61% | 179,546 |
| Aug 28, 2026 | 3.24 | 3.31 | 3.24 | 3.29 | 3.29 | 1.86% | 176,749 |
| Aug 27, 2026 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | 0.31% | 38,515 |
| Aug 26, 2026 | 3.18 | 3.27 | 3.18 | 3.22 | 3.22 | 0.47% | 126,054 |
| Aug 25, 2026 | 3.21 | 3.23 | 3.14 | 3.21 | 3.21 | 0.94% | 196,285 |
| Aug 24, 2026 | 3.21 | 3.23 | 3.18 | 3.18 | 3.18 | -0.94% | 82,832 |
| Aug 21, 2026 | 3.19 | 3.21 | 3.15 | 3.21 | 3.21 | 1.10% | 85,820 |
| Aug 20, 2026 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | -0.47% | 87,890 |
| Aug 19, 2026 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | 1.11% | 52,443 |
| Aug 18, 2026 | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | 0.32% | 84,670 |
| Aug 17, 2026 | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.79% | 61,616 |
| Aug 14, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | 0.64% | 83,307 |
| Aug 13, 2026 | 3.14 | 3.19 | 3.14 | 3.15 | 3.15 | 0.16% | 62,632 |
| Aug 12, 2026 | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | 0.16% | 62,361 |
| Aug 11, 2026 | 3.12 | 3.17 | 3.09 | 3.14 | 3.14 | 1.13% | 174,126 |
| Aug 10, 2026 | 3.09 | 3.12 | 3.08 | 3.10 | 3.10 | 1.14% | 177,253 |
| Aug 7, 2026 | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | - | 38,601 |
| Aug 6, 2026 | 3.07 | 3.10 | 3.03 | 3.07 | 3.07 | -0.16% | 41,899 |
| Aug 5, 2026 | 3.03 | 3.08 | 3.03 | 3.07 | 3.07 | -0.16% | 46,336 |
| Aug 4, 2026 | 3.05 | 3.08 | 3.03 | 3.08 | 3.08 | 1.15% | 130,742 |
| Aug 3, 2026 | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | 0.66% | 48,824 |
| Jul 31, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -0.33% | 62,950 |
| Jul 30, 2026 | 3.05 | 3.07 | 3.03 | 3.03 | 3.03 | -0.33% | 78,941 |
| Jul 29, 2026 | 3.10 | 3.14 | 3.03 | 3.04 | 3.04 | -1.14% | 216,916 |
| Jul 28, 2026 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.49% | 47,100 |
| Jul 27, 2026 | 3.07 | 3.09 | 3.03 | 3.06 | 3.06 | 0.66% | 116,417 |
| Jul 24, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | 0.50% | 44,026 |
| Jul 23, 2026 | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | -0.98% | 47,030 |
| Jul 22, 2026 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | -0.16% | 39,085 |
| Jul 21, 2026 | 3.05 | 3.08 | 3.05 | 3.06 | 3.06 | - | 53,580 |
| Jul 20, 2026 | 3.03 | 3.09 | 3.03 | 3.06 | 3.06 | - | 72,861 |
| Jul 17, 2026 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.81% | 34,754 |
| Jul 16, 2026 | 3.07 | 3.09 | 3.06 | 3.09 | 3.09 | 0.49% | 72,243 |
| Jul 15, 2026 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | 0.99% | 98,765 |
| Jul 14, 2026 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | -0.65% | 46,300 |
| Jul 13, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 153,432 |
| Jul 10, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.49% | 68,530 |
| Jul 9, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 0.83% | 64,096 |
| Jul 8, 2026 | 3.09 | 3.09 | 2.99 | 3.01 | 3.01 | -0.82% | 67,894 |
| Jul 7, 2026 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -0.65% | 62,785 |
| Jul 6, 2026 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | -0.97% | 98,994 |
| Jul 3, 2026 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 1.15% | 90,472 |
| Jul 2, 2026 | 2.99 | 3.07 | 2.99 | 3.05 | 3.05 | 1.67% | 242,541 |
| Jul 1, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | - | 154,140 |
| Jun 30, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.33% | 101,428 |
| Jun 29, 2026 | 2.99 | 3.05 | 2.99 | 3.01 | 3.01 | 0.67% | 201,892 |
| Jun 26, 2026 | 2.96 | 3.00 | 2.95 | 2.99 | 2.99 | 0.67% | 152,334 |
| Jun 25, 2026 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | -0.83% | 99,479 |
| Jun 24, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | -0.17% | 75,413 |
| Jun 23, 2026 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | 0.50% | 142,734 |