Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | 2.02% | 1 |
| Oct 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 1 |
| Oct 20, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.45% | 100 |
| Oct 17, 2025 | 3.47 | 3.49 | 3.45 | 3.45 | 3.45 | -1.15% | 1,500 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.13% | 1,545 |
| Oct 15, 2025 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | - | 1,545 |
| Oct 14, 2025 | 3.53 | 3.53 | 3.51 | 3.53 | 3.53 | -1.40% | 596 |
| Oct 13, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.70% | 1,014 |
| Oct 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.57% | 1,580 |
| Oct 9, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.71% | 1,580 |
| Oct 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.43% | 19 |
| Oct 7, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | -0.84% | 1,900 |
| Oct 6, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.56 | -0.70% | 289 |
| Oct 3, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.69% | 1,485 |
| Oct 2, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.26% | 50,275 |
| Oct 1, 2025 | 3.60 | 3.63 | 3.56 | 3.56 | 3.56 | -0.28% | 27,191 |
| Sep 30, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.56% | 1,002 |
| Sep 29, 2025 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | - | 3,504 |
| Sep 26, 2025 | 3.57 | 3.58 | 3.55 | 3.55 | 3.55 | -0.98% | 573 |
| Sep 25, 2025 | 3.59 | 3.59 | 3.57 | 3.59 | 3.59 | -0.28% | 22,559 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.14% | 15,043 |
| Sep 23, 2025 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | -1.10% | 2,939 |
| Sep 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.69% | 100 |
| Sep 19, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | - | 11 |
| Sep 18, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | -0.69% | 200 |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.14% | 10 |
| Sep 16, 2025 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 1.11% | 300 |
| Sep 15, 2025 | 3.64 | 3.70 | 3.60 | 3.60 | 3.60 | 0.28% | 3,210 |
| Sep 12, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.14% | 70 |
| Sep 11, 2025 | 3.57 | 3.60 | 3.57 | 3.59 | 3.59 | -0.14% | 70 |
| Sep 10, 2025 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | -0.55% | 3,000 |
| Sep 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.14% | 180 |
| Sep 8, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.42% | 180 |
| Sep 5, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | -0.14% | 53 |
| Sep 4, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | -0.96% | 3,000 |
| Sep 3, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 0.97% | 3,700 |
| Sep 2, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.14% | 477 |
| Sep 1, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -0.55% | 1,250 |
| Aug 29, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | 287 |
| Aug 28, 2025 | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | - | 202 |
| Aug 27, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | -1.09% | 1,201 |
| Aug 26, 2025 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 1.52% | 560 |
| Aug 25, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.68% | 1,033 |
| Aug 22, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | - | 10 |
| Aug 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.14% | 384 |
| Aug 20, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.27% | 384 |
| Aug 19, 2025 | 3.64 | 3.68 | 3.64 | 3.67 | 3.67 | 0.27% | 487 |
| Aug 18, 2025 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | 0.27% | 1,303 |
| Aug 15, 2025 | 3.67 | 3.67 | 3.64 | 3.65 | 3.65 | -0.82% | 3,009 |
| Aug 14, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 1.24% | 167 |