Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (ETR:BVB)
Germany · Delayed Price · Currency is EUR 3.110
+0.025 (0.81%)
Nov 5, 2026, 2:28 PM CET
ETR:BVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.05 | 3.14 | 3.05 | 3.11 | 3.11 | 0.81% | 66,982 |
| Nov 4, 2026 | 3.07 | 3.11 | 3.05 | 3.09 | 3.09 | 0.33% | 147,334 |
| Nov 3, 2026 | 3.09 | 3.12 | 3.06 | 3.08 | 3.08 | -0.16% | 64,867 |
| Nov 2, 2026 | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | - | 105,515 |
| Oct 30, 2026 | 3.08 | 3.09 | 3.04 | 3.08 | 3.08 | 0.82% | 111,282 |
| Oct 29, 2026 | 3.03 | 3.09 | 3.03 | 3.06 | 3.06 | - | 46,657 |
| Oct 28, 2026 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -1.29% | 45,977 |
| Oct 27, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | 0.49% | 63,609 |
| Oct 26, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 1.32% | 61,944 |
| Oct 23, 2026 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | 1.16% | 76,414 |
| Oct 22, 2026 | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | -1.15% | 176,053 |
| Oct 21, 2026 | 3.03 | 3.07 | 3.03 | 3.04 | 3.04 | 0.33% | 45,724 |
| Oct 20, 2026 | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | -0.33% | 48,221 |
| Oct 19, 2026 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -1.46% | 82,259 |
| Oct 16, 2026 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | 2.15% | 50,942 |
| Oct 15, 2026 | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | -1.15% | 250,803 |
| Oct 14, 2026 | 3.07 | 3.11 | 3.05 | 3.06 | 3.06 | -0.49% | 81,295 |
| Oct 13, 2026 | 3.11 | 3.12 | 3.07 | 3.07 | 3.07 | -0.65% | 54,436 |
| Oct 12, 2026 | 3.09 | 3.11 | 3.05 | 3.09 | 3.09 | 0.16% | 103,181 |
| Oct 9, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | 0.33% | 139,902 |
| Oct 8, 2026 | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | - | 41,973 |
| Oct 7, 2026 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -0.81% | 119,295 |
| Oct 6, 2026 | 3.11 | 3.14 | 3.09 | 3.10 | 3.10 | 0.32% | 109,879 |
| Oct 5, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -0.80% | 54,661 |
| Oct 2, 2026 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | - | 48,707 |
| Oct 1, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | -0.95% | 76,617 |
| Sep 30, 2026 | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | -0.79% | 58,931 |
| Sep 29, 2026 | 3.15 | 3.22 | 3.15 | 3.17 | 3.17 | 0.32% | 93,923 |
| Sep 28, 2026 | 3.15 | 3.19 | 3.15 | 3.16 | 3.16 | -0.16% | 67,961 |
| 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 |