Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (ETR:BVB)
Germany · Delayed Price · Currency is EUR 3.065
+0.005 (0.16%)
Jul 20, 2026, 4:14 PM CET
ETR:BVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.03 | 3.09 | 3.03 | 3.07 | - | 0.33% | 27,841 |
| 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% | 39,605 |
| 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 |
| Jun 22, 2026 | 3.02 | 3.03 | 2.98 | 2.99 | 2.99 | -1.00% | 125,830 |
| Jun 19, 2026 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -1.15% | 414,335 |
| Jun 18, 2026 | 3.06 | 3.06 | 2.99 | 3.05 | 3.05 | 0.99% | 155,967 |
| Jun 17, 2026 | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -0.33% | 62,735 |
| Jun 16, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -0.98% | 99,405 |
| Jun 15, 2026 | 3.10 | 3.13 | 3.06 | 3.06 | 3.06 | -0.49% | 169,531 |
| Jun 12, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 1.49% | 159,922 |
| Jun 11, 2026 | 2.99 | 3.07 | 2.98 | 3.03 | 3.03 | 1.00% | 110,092 |
| Jun 10, 2026 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -0.66% | 476,279 |
| Jun 9, 2026 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | -0.33% | 235,246 |
| Jun 8, 2026 | 3.06 | 3.09 | 3.02 | 3.03 | 3.03 | -0.98% | 122,562 |
| Jun 5, 2026 | 3.07 | 3.10 | 3.05 | 3.06 | 3.06 | -0.97% | 54,857 |
| Jun 4, 2026 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | - | 79,003 |
| Jun 3, 2026 | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | - | 161,812 |
| Jun 2, 2026 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -0.32% | 65,902 |
| Jun 1, 2026 | 3.12 | 3.13 | 3.08 | 3.10 | 3.10 | -0.64% | 109,152 |
| May 29, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 1.30% | 121,143 |
| May 28, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.12% | 113,427 |
| May 27, 2026 | 3.09 | 3.13 | 3.09 | 3.12 | 3.12 | 0.81% | 57,239 |
| May 26, 2026 | 3.11 | 3.15 | 3.09 | 3.09 | 3.09 | -1.44% | 105,216 |
| May 25, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 44,298 |
| May 22, 2026 | 3.16 | 3.17 | 3.12 | 3.12 | 3.12 | -0.95% | 82,580 |
| May 21, 2026 | 3.07 | 3.16 | 3.07 | 3.15 | 3.15 | 1.29% | 96,933 |
| May 20, 2026 | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | 1.47% | 92,898 |
| May 19, 2026 | 3.05 | 3.10 | 3.05 | 3.06 | 3.06 | 0.49% | 139,935 |
| May 18, 2026 | 3.07 | 3.07 | 3.01 | 3.05 | 3.05 | 0.83% | 104,966 |
| May 15, 2026 | 3.06 | 3.06 | 3.01 | 3.02 | 3.02 | -0.49% | 44,195 |
| May 14, 2026 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | 0.50% | 190,594 |
| May 13, 2026 | 3.01 | 3.03 | 2.97 | 3.02 | 3.02 | 0.33% | 156,910 |
| May 12, 2026 | 3.01 | 3.04 | 2.97 | 3.01 | 3.01 | 0.33% | 172,211 |