Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany · Delayed Price · Currency is EUR 3.600
-0.005 (-0.14%)
Last updated: Sep 2, 2025, 12:11 PM CET
FRA:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | - | -0.55% | 287 |
| Aug 28, 2025 | 3.63 | 3.68 | 3.63 | 3.65 | - | - | 202 |
| Aug 27, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | - | -1.09% | 1,201 |
| Aug 26, 2025 | 3.63 | 3.69 | 3.63 | 3.69 | - | 1.52% | 560 |
| Aug 25, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | - | -0.68% | 1,033 |
| Aug 22, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | - | - | 10 |
| Aug 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -0.14% | 384 |
| Aug 20, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | - | -0.27% | 384 |
| Aug 19, 2025 | 3.64 | 3.68 | 3.64 | 3.67 | - | 0.27% | 487 |
| Aug 18, 2025 | 3.69 | 3.69 | 3.64 | 3.66 | - | 0.27% | 1,303 |
| Aug 15, 2025 | 3.67 | 3.67 | 3.64 | 3.65 | - | -0.82% | 3,009 |
| Aug 14, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | - | 1.24% | 167 |
| Aug 13, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | - | -0.14% | 1,000 |
| Aug 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 0.28% | 80 |
| Aug 11, 2025 | 3.73 | 3.73 | 3.63 | 3.63 | - | -0.82% | 1,750 |
| Aug 8, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | - | 1.39% | 240 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -1.23% | 110 |
| Aug 6, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | - | - | 651 |
| Aug 5, 2025 | 3.64 | 3.67 | 3.64 | 3.66 | - | 0.83% | 1,100 |
| Aug 4, 2025 | 3.63 | 3.67 | 3.63 | 3.63 | - | - | 825 |
| Aug 1, 2025 | 3.65 | 3.67 | 3.60 | 3.63 | - | -2.16% | 8,250 |
| Jul 31, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | - | -0.67% | 3,000 |
| Jul 30, 2025 | 3.76 | 3.76 | 3.73 | 3.73 | - | -0.53% | 27 |
| Jul 29, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | - | -1.83% | 876 |
| Jul 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.26% | 1,000 |
| Jul 25, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | - | 0.66% | 903 |
| Jul 24, 2025 | 3.83 | 3.85 | 3.81 | 3.81 | - | -1.42% | 1,450 |
| Jul 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | 0.65% | 315 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | - | -1.92% | 315 |
| Jul 21, 2025 | 3.87 | 3.91 | 3.87 | 3.91 | - | -0.38% | 3,695 |
| Jul 18, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | - | 0.77% | 1,980 |
| Jul 17, 2025 | 3.90 | 3.91 | 3.87 | 3.90 | - | 1.43% | 11,162 |
| Jul 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -0.78% | 60 |
| Jul 15, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | - | 0.13% | 60 |
| Jul 14, 2025 | 3.83 | 3.88 | 3.83 | 3.87 | - | -0.13% | 1,258 |
| Jul 11, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | - | - | 72 |
| Jul 10, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | - | 1.31% | 1,003 |
| Jul 9, 2025 | 3.79 | 3.82 | 3.79 | 3.82 | - | 0.79% | 154 |
| Jul 8, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | - | 0.13% | 2,600 |
| Jul 7, 2025 | 3.84 | 3.84 | 3.76 | 3.79 | - | -2.32% | 683 |
| Jul 4, 2025 | 3.91 | 3.91 | 3.88 | 3.88 | - | -1.90% | 218 |
| Jul 3, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | - | 1.28% | 2,370 |
| Jul 2, 2025 | 3.91 | 3.97 | 3.89 | 3.90 | - | -0.26% | 4,120 |
| Jul 1, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | - | 0.26% | 320 |
| Jun 30, 2025 | 3.88 | 3.94 | 3.88 | 3.90 | - | 1.43% | 548 |
| Jun 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -0.39% | 2,500 |
| Jun 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -0.13% | 20 |
| Jun 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | 1.58% | 13,048 |
| Jun 24, 2025 | 3.82 | 3.88 | 3.81 | 3.81 | - | 0.66% | 13,048 |
| Jun 23, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | - | -1.82% | 1,000 |