Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (VIE:BVB)
Austria · Delayed Price · Currency is EUR 3.240
-0.005 (-0.15%)
At close: Sep 3, 2026
VIE:BVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.25 | 3.26 | 3.24 | 3.24 | 3.24 | -0.15% | - |
| Sep 2, 2026 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 0.15% | - |
| Sep 1, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Aug 31, 2026 | 3.29 | 3.30 | 3.28 | 3.28 | 3.28 | -0.46% | - |
| Aug 28, 2026 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 1.85% | - |
| Aug 27, 2026 | 3.24 | 3.25 | 3.24 | 3.24 | 3.24 | -0.46% | - |
| Aug 26, 2026 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | 1.40% | - |
| Aug 25, 2026 | 3.20 | 3.21 | 3.17 | 3.21 | 3.21 | -0.16% | - |
| Aug 24, 2026 | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | 1.10% | - |
| Aug 21, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | - | 30 |
| Aug 20, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | 0.16% | - |
| Aug 19, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.79% | - |
| Aug 18, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | - |
| Aug 17, 2026 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | -0.48% | - |
| Aug 14, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.79% | - |
| Aug 13, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.95% | - |
| Aug 12, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | -0.32% | - |
| Aug 11, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 2.10% | 1,653 |
| Aug 10, 2026 | 3.08 | 3.11 | 3.08 | 3.09 | 3.09 | 0.49% | - |
| Aug 7, 2026 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.33% | - |
| Aug 6, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.33% | - |
| Aug 5, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | - |
| Aug 4, 2026 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.49% | - |
| Aug 3, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 0.16% | - |
| Jul 31, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | - | - |
| Jul 30, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.81% | 354 |
| Jul 29, 2026 | 3.11 | 3.11 | 3.06 | 3.07 | 3.07 | - | - |
| Jul 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | - |
| Jul 27, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 0.99% | - |
| Jul 24, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.49% | 284 |
| Jul 23, 2026 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | -0.65% | - |
| Jul 22, 2026 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | -0.16% | - |
| Jul 21, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | - | - |
| Jul 20, 2026 | 3.04 | 3.08 | 3.04 | 3.07 | 3.07 | - | - |
| Jul 17, 2026 | 3.08 | 3.08 | 3.06 | 3.07 | 3.07 | 0.33% | - |
| Jul 16, 2026 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Jul 15, 2026 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 0.82% | - |
| Jul 14, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | -0.16% | - |
| Jul 13, 2026 | 3.03 | 3.06 | 3.03 | 3.05 | 3.05 | 0.83% | - |
| Jul 10, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | - | - |
| Jul 9, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | 0.50% | - |
| Jul 8, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -1.31% | - |
| Jul 7, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -0.49% | - |
| Jul 6, 2026 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | -0.16% | - |
| Jul 3, 2026 | 3.06 | 3.09 | 3.06 | 3.07 | 3.07 | 0.82% | 350 |
| Jul 2, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 0.83% | - |
| Jul 1, 2026 | 3.02 | 3.02 | 2.99 | 3.02 | 3.02 | 0.50% | - |
| Jun 30, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| Jun 29, 2026 | 3.01 | 3.04 | 3.01 | 3.03 | 3.03 | 0.67% | - |
| Jun 26, 2026 | 2.98 | 3.01 | 2.96 | 3.01 | 3.01 | 0.33% | - |