Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (ETR:BVB)
Germany · Delayed Price · Currency is EUR 3.035
+0.015 (0.50%)
May 14, 2026, 5:35 PM CET
ETR:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.02 | 3.05 | 3.02 | 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 |
| May 11, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -1.64% | 137,346 |
| May 8, 2026 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | - | 116,634 |
| May 7, 2026 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.33% | 61,893 |
| May 6, 2026 | 3.05 | 3.10 | 3.03 | 3.06 | 3.06 | 1.16% | 76,883 |
| May 5, 2026 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -1.47% | 167,007 |
| May 4, 2026 | 3.21 | 3.23 | 3.06 | 3.07 | 3.07 | -3.91% | 332,428 |
| Apr 30, 2026 | 3.21 | 3.21 | 3.17 | 3.20 | 3.20 | 0.63% | 53,382 |
| Apr 29, 2026 | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -0.63% | 39,161 |
| Apr 28, 2026 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | -1.08% | 35,042 |
| Apr 27, 2026 | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | 1.73% | 65,447 |
| Apr 24, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | -0.31% | 65,279 |
| Apr 23, 2026 | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.93% | 74,882 |
| Apr 22, 2026 | 3.28 | 3.28 | 3.21 | 3.22 | 3.22 | -0.77% | 105,419 |
| Apr 21, 2026 | 3.37 | 3.37 | 3.23 | 3.24 | 3.24 | -0.61% | 130,657 |
| Apr 20, 2026 | 3.32 | 3.36 | 3.26 | 3.26 | 3.26 | -1.66% | 101,763 |
| Apr 17, 2026 | 3.34 | 3.37 | 3.32 | 3.32 | 3.32 | -1.04% | 86,794 |
| Apr 16, 2026 | 3.31 | 3.36 | 3.31 | 3.35 | 3.35 | 0.90% | 135,652 |
| Apr 15, 2026 | 3.26 | 3.35 | 3.24 | 3.32 | 3.32 | 2.00% | 193,630 |
| Apr 14, 2026 | 3.13 | 3.32 | 3.13 | 3.26 | 3.26 | 4.49% | 645,351 |
| Apr 13, 2026 | 3.17 | 3.18 | 3.10 | 3.12 | 3.12 | -0.48% | 108,350 |
| Apr 10, 2026 | 3.07 | 3.18 | 3.07 | 3.13 | 3.13 | 1.79% | 144,761 |
| Apr 9, 2026 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | -0.49% | 52,911 |
| Apr 8, 2026 | 3.09 | 3.13 | 3.08 | 3.09 | 3.09 | 1.15% | 155,373 |
| Apr 7, 2026 | 3.05 | 3.11 | 3.05 | 3.06 | 3.06 | 0.33% | 135,115 |
| Apr 2, 2026 | 3.04 | 3.08 | 3.01 | 3.05 | 3.05 | - | 116,955 |
| Apr 1, 2026 | 3.08 | 3.11 | 3.04 | 3.05 | 3.05 | 0.33% | 89,817 |
| Mar 31, 2026 | 2.95 | 3.08 | 2.95 | 3.04 | 3.04 | - | 100,301 |
| Mar 30, 2026 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 2.19% | 171,292 |
| Mar 27, 2026 | 3.03 | 3.03 | 2.97 | 2.97 | 2.97 | -1.33% | 130,631 |
| Mar 26, 2026 | 3.02 | 3.05 | 2.96 | 3.01 | 3.01 | -0.33% | 167,008 |
| Mar 25, 2026 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | 1.51% | 99,141 |
| Mar 24, 2026 | 2.98 | 3.03 | 2.95 | 2.98 | 2.98 | 0.17% | 151,439 |
| Mar 23, 2026 | 2.95 | 3.02 | 2.86 | 2.97 | 2.97 | 0.34% | 430,567 |
| Mar 20, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -1.17% | 123,903 |
| Mar 19, 2026 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.66% | 169,965 |
| Mar 18, 2026 | 3.03 | 3.06 | 2.99 | 3.02 | 3.02 | -0.17% | 190,611 |
| Mar 17, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.82% | 138,092 |
| Mar 16, 2026 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.49% | 77,913 |
| Mar 13, 2026 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.16% | 86,047 |
| Mar 12, 2026 | 3.10 | 3.10 | 3.03 | 3.06 | 3.06 | 0.16% | 100,676 |
| Mar 11, 2026 | 3.05 | 3.09 | 3.02 | 3.05 | 3.05 | -0.49% | 69,705 |
| Mar 10, 2026 | 3.08 | 3.11 | 3.06 | 3.07 | 3.07 | 0.16% | 82,660 |
| Mar 9, 2026 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | -1.29% | 101,759 |
| Mar 6, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -0.32% | 58,863 |
| Mar 5, 2026 | 3.08 | 3.15 | 3.06 | 3.11 | 3.11 | 0.65% | 104,566 |
| Mar 4, 2026 | 3.08 | 3.11 | 3.03 | 3.09 | 3.09 | 0.49% | 129,499 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.03 | 3.08 | 3.08 | -1.60% | 189,293 |