Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (ETR:BVB)
Germany · Delayed Price · Currency is EUR 3.165
-0.005 (-0.16%)
Sep 25, 2026, 5:35 PM CET
ETR:BVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -0.16% | 89,268 |
| Sep 24, 2026 | 3.19 | 3.20 | 3.17 | 3.17 | 3.17 | -0.63% | 65,496 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | - | 108,271 |
| Sep 22, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -1.09% | 61,953 |
| Sep 21, 2026 | 3.18 | 3.27 | 3.18 | 3.23 | 3.23 | 1.42% | 197,469 |
| Sep 18, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.93% | 71,982 |
| Sep 17, 2026 | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | 0.47% | 56,224 |
| Sep 16, 2026 | 3.25 | 3.27 | 3.18 | 3.20 | 3.20 | -1.84% | 108,118 |
| Sep 15, 2026 | 3.26 | 3.27 | 3.23 | 3.26 | 3.26 | -0.31% | 66,161 |
| Sep 14, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | 0.93% | 184,441 |
| Sep 11, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | 0.94% | 38,471 |
| Sep 10, 2026 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | -0.77% | 41,530 |
| Sep 9, 2026 | 3.22 | 3.28 | 3.22 | 3.23 | 3.23 | -0.92% | 35,622 |
| Sep 8, 2026 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | 0.93% | 121,366 |
| Sep 7, 2026 | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | -0.31% | 34,779 |
| Sep 4, 2026 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | 0.15% | 56,325 |
| Sep 3, 2026 | 3.23 | 3.28 | 3.23 | 3.24 | 3.24 | -0.15% | 37,607 |
| Sep 2, 2026 | 3.23 | 3.26 | 3.19 | 3.24 | 3.24 | 0.78% | 89,896 |
| Sep 1, 2026 | 3.29 | 3.30 | 3.22 | 3.22 | 3.22 | -2.87% | 125,415 |
| 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 |