Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany · Delayed Price · Currency is EUR 3.545
-0.005 (-0.14%)
Last updated: Sep 30, 2025, 10:11 AM CET
FRA:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | -0.14% | 2 |
| 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% | 3,958 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.14% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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 |
| Aug 13, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.14% | 1,000 |
| Aug 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.28% | 80 |
| Aug 11, 2025 | 3.73 | 3.73 | 3.63 | 3.63 | 3.63 | -0.82% | 1,750 |
| Aug 8, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | 1.39% | 240 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.23% | 110 |
| Aug 6, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | - | 651 |
| Aug 5, 2025 | 3.64 | 3.67 | 3.64 | 3.66 | 3.66 | 0.83% | 1,100 |
| Aug 4, 2025 | 3.63 | 3.67 | 3.63 | 3.63 | 3.63 | - | 825 |
| Aug 1, 2025 | 3.65 | 3.67 | 3.60 | 3.63 | 3.63 | -2.16% | 8,250 |
| Jul 31, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | -0.67% | 3,000 |
| Jul 30, 2025 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | -0.53% | 27 |
| Jul 29, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.75 | -1.83% | 876 |
| Jul 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | 1,000 |
| Jul 25, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | 3.83 | 0.66% | 903 |
| Jul 24, 2025 | 3.83 | 3.85 | 3.81 | 3.81 | 3.81 | -1.42% | 1,450 |
| Jul 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.65% | - |