Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (VIE:BVB)
Austria · Delayed Price · Currency is EUR 3.075
-0.020 (-0.65%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -1.43% | - |
| May 29, 2026 | 3.11 | 3.16 | 3.11 | 3.14 | 3.14 | 1.45% | - |
| May 28, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.16% | - |
| May 27, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -0.48% | - |
| May 26, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -1.11% | - |
| May 25, 2026 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | 0.64% | - |
| May 22, 2026 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| May 21, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.96% | 100 |
| May 20, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 1.47% | - |
| May 19, 2026 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | 0.33% | - |
| May 18, 2026 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | - |
| May 15, 2026 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 0.17% | - |
| May 14, 2026 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | 0.66% | - |
| May 13, 2026 | 3.00 | 3.02 | 2.99 | 3.01 | 3.01 | -0.33% | - |
| May 12, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | -0.49% | - |
| May 11, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.82% | - |
| May 8, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | -0.49% | - |
| May 7, 2026 | 3.07 | 3.08 | 3.04 | 3.08 | 3.08 | - | - |
| May 6, 2026 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | 0.49% | - |
| May 5, 2026 | 3.10 | 3.10 | 3.03 | 3.06 | 3.06 | -0.97% | 1,500 |
| May 4, 2026 | 3.21 | 3.21 | 3.08 | 3.09 | 3.09 | -2.83% | - |
| Apr 30, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | -0.16% | - |
| Apr 29, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.93% | - |
| Apr 28, 2026 | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | - | - |
| Apr 27, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | - |
| Apr 24, 2026 | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | -0.78% | - |
| Apr 23, 2026 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.93% | - |
| Apr 22, 2026 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.62% | - |
| Apr 21, 2026 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | -1.07% | - |
| Apr 20, 2026 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -1.50% | - |
| Apr 17, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 16, 2026 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.76% | - |
| Apr 15, 2026 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 1.22% | - |
| Apr 14, 2026 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 4.47% | - |
| Apr 13, 2026 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | - | - |
| Apr 10, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 0.97% | - |
| Apr 9, 2026 | 3.11 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | - |
| Apr 8, 2026 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 1.97% | - |
| Apr 7, 2026 | 3.07 | 3.10 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| 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% | - |