Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany flag Germany · Delayed Price · Currency is EUR
3.460
-0.040 (-1.14%)
Last updated: Oct 21, 2025, 10:18 AM CET

FRA:BVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.483.533.483.533.532.02%1
Oct 21, 20253.463.463.463.463.46-1.14%1
Oct 20, 20253.443.503.443.503.501.45%100
Oct 17, 20253.473.493.453.453.45-1.15%1,500
Oct 16, 20253.493.493.493.493.49-1.13%1,545
Oct 15, 20253.553.553.513.533.53-1,545
Oct 14, 20253.533.533.513.533.53-1.40%596
Oct 13, 20253.563.583.563.583.580.70%1,014
Oct 10, 20253.563.563.563.563.560.57%1,580
Oct 9, 20253.523.543.523.543.540.71%1,580
Oct 8, 20253.513.513.513.513.51-0.43%19
Oct 7, 20253.523.533.523.533.53-0.84%1,900
Oct 6, 20253.573.573.553.563.56-0.70%289
Oct 3, 20253.613.613.583.583.58-0.69%1,485
Oct 2, 20253.613.613.613.613.611.26%50,275
Oct 1, 20253.603.633.563.563.56-0.28%27,191
Sep 30, 20253.553.573.553.573.570.56%1,002
Sep 29, 20253.643.643.553.553.55-3,504
Sep 26, 20253.573.583.553.553.55-0.98%573
Sep 25, 20253.593.593.573.593.59-0.28%22,559
Sep 24, 20253.603.603.603.603.600.14%15,043
Sep 23, 20253.593.603.593.593.59-1.10%2,939
Sep 22, 20253.633.633.633.633.630.69%100
Sep 19, 20253.603.613.603.613.61-11
Sep 18, 20253.603.613.603.613.61-0.69%200
Sep 17, 20253.633.633.633.633.63-0.14%10
Sep 16, 20253.613.643.613.643.641.11%300
Sep 15, 20253.643.703.603.603.600.28%3,210
Sep 12, 20253.593.593.593.593.59-0.14%70
Sep 11, 20253.573.603.573.593.59-0.14%70
Sep 10, 20253.593.613.593.603.60-0.55%3,000
Sep 9, 20253.623.623.623.623.620.14%180
Sep 8, 20253.613.613.613.613.610.42%180
Sep 5, 20253.593.603.593.603.60-0.14%53
Sep 4, 20253.593.603.593.603.60-0.96%3,000
Sep 3, 20253.583.643.583.643.640.97%3,700
Sep 2, 20253.613.613.603.603.60-0.14%477
Sep 1, 20253.663.663.613.613.61-0.55%1,250
Aug 29, 20253.633.633.633.633.63-0.55%287
Aug 28, 20253.633.683.633.653.65-202
Aug 27, 20253.653.653.643.653.65-1.09%1,201
Aug 26, 20253.633.693.633.693.691.52%560
Aug 25, 20253.653.653.633.633.63-0.68%1,033
Aug 22, 20253.643.663.643.663.66-10
Aug 21, 20253.663.663.663.663.66-0.14%384
Aug 20, 20253.683.683.663.663.66-0.27%384
Aug 19, 20253.643.683.643.673.670.27%487
Aug 18, 20253.693.693.643.663.660.27%1,303
Aug 15, 20253.673.673.643.653.65-0.82%3,009
Aug 14, 20253.663.683.643.683.681.24%167