Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (VIE:BVB)
Austria · Delayed Price · Currency is EUR 3.040
-0.025 (-0.82%)
At close: Apr 2, 2026
VIE:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | -0.82% | - |
| Apr 1, 2026 | 3.08 | 3.08 | 3.06 | 3.07 | 3.07 | 0.99% | - |
| Mar 31, 2026 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.50% | - |
| Mar 30, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.83% | 4,588 |
| Mar 27, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.16% | - |
| Mar 26, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | -0.33% | - |
| Mar 25, 2026 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 2.01% | 1,074 |
| Mar 24, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -0.17% | - |
| Mar 23, 2026 | 2.90 | 2.99 | 2.88 | 2.99 | 2.99 | -1.49% | - |
| Mar 20, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 0.83% | - |
| Mar 19, 2026 | 2.99 | 3.03 | 2.99 | 3.01 | 3.01 | -0.66% | - |
| Mar 18, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.82% | - |
| Mar 17, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | -0.16% | - |
| Mar 16, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | - |
| Mar 13, 2026 | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | -0.33% | - |
| Mar 12, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | -0.16% | - |
| Mar 11, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | -0.81% | - |
| Mar 10, 2026 | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | 0.82% | 200 |
| Mar 9, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | -1.29% | 1,532 |
| Mar 6, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -1.12% | - |
| Mar 5, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | 1.62% | - |
| Mar 4, 2026 | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | 1.15% | - |
| Mar 3, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -2.40% | - |
| Mar 2, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | -0.16% | - |
| Feb 27, 2026 | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | -0.32% | - |
| Feb 26, 2026 | 3.22 | 3.22 | 3.11 | 3.14 | 3.14 | -5.14% | - |
| Feb 25, 2026 | 3.29 | 3.31 | 3.27 | 3.31 | 3.31 | 0.91% | - |
| Feb 24, 2026 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | - | - |
| Feb 23, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Feb 20, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | - | - |
| Feb 19, 2026 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | -0.15% | - |
| Feb 18, 2026 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.99% | - |
| Feb 17, 2026 | 3.27 | 3.27 | 3.24 | 3.26 | 3.26 | 0.15% | - |
| Feb 16, 2026 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.15% | 1 |
| Feb 13, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -0.46% | - |
| Feb 12, 2026 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | -0.46% | - |
| Feb 11, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -0.15% | - |
| Feb 10, 2026 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | 0.61% | - |
| Feb 9, 2026 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | 0.15% | - |
| Feb 6, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | 0.31% | - |
| Feb 5, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.76% | - |
| Feb 4, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 0.61% | - |
| Feb 3, 2026 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.46% | - |
| Feb 2, 2026 | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | 0.15% | - |
| Jan 30, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 0.46% | - |
| Jan 29, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.46% | - |
| Jan 28, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | -0.46% | - |
| Jan 27, 2026 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | -0.15% | - |
| Jan 26, 2026 | 3.32 | 3.32 | 3.29 | 3.30 | 3.30 | -0.15% | - |
| Jan 23, 2026 | 3.32 | 3.32 | 3.29 | 3.30 | 3.30 | -0.30% | - |