Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany · Delayed Price · Currency is EUR 3.010
-0.035 (-1.15%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:BVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.15% | 250 |
| Oct 22, 2026 | 3.03 | 3.06 | 3.03 | 3.05 | 3.05 | 1.16% | 520 |
| Oct 21, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -1.63% | 26,000 |
| Oct 20, 2026 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 1.16% | 500 |
| Oct 19, 2026 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | -0.49% | 25,980 |
| Oct 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.50% | - |
| Oct 15, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -2.26% | 10 |
| Oct 14, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 2,200 |
| Oct 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.16% | - |
| Oct 12, 2026 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -1.44% | 1,010 |
| Oct 9, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 1.30% | 350 |
| Oct 8, 2026 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | -0.16% | 1,000 |
| Oct 7, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Oct 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.16% | 100 |
| Oct 5, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.80% | 9 |
| Oct 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.16% | - |
| Oct 1, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -2.04% | 681 |
| Sep 30, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 1.75% | 20 |
| Sep 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | - |
| Sep 28, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -0.47% | 100 |
| Sep 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | - |
| Sep 24, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.78% | - |
| Sep 23, 2026 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | -0.31% | 176 |
| Sep 22, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.69% | - |
| Sep 21, 2026 | 3.19 | 3.27 | 3.19 | 3.26 | 3.26 | 2.52% | 5,179 |
| Sep 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.09% | - |
| Sep 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.46% | - |
| Sep 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Sep 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.40% | 347 |
| Sep 14, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -0.93% | 765 |
| Sep 11, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.31% | 1,115 |
| Sep 10, 2026 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | -1.23% | 550 |
| Sep 9, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.46% | - |
| Sep 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.78% | 400 |
| Sep 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.46% | - |
| Sep 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.46% | 2,000 |
| Sep 3, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 1.09% | 100 |
| Sep 2, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -2.28% | 140 |
| Sep 1, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | -0.45% | 30 |
| Aug 31, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | 0.46% | 1,685 |
| Aug 28, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 0.92% | 1,746 |
| Aug 27, 2026 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | 1.08% | 30 |
| Aug 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.10% | 50 |
| Aug 25, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.93% | 1,000 |
| Aug 24, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 1.57% | 3,550 |
| Aug 21, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.47% | 2,213 |
| Aug 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | 233 |
| Aug 19, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Aug 18, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.42% | - |
| Aug 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.47% | 500 |