Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (VIE:BVB)
Austria · Delayed Price · Currency is EUR 3.070
+0.010 (0.33%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:BVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 25, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| Jun 24, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | - | - |
| Jun 23, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.17% | - |
| Jun 22, 2026 | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | -0.99% | - |
| Jun 19, 2026 | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -0.16% | - |
| Jun 18, 2026 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | - |
| Jun 17, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -0.82% | - |
| Jun 16, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.65% | - |
| Jun 15, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.16% | - |
| Jun 12, 2026 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | 0.65% | - |
| Jun 11, 2026 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 1.50% | - |
| Jun 10, 2026 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | -0.99% | 2,820 |
| Jun 9, 2026 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | -0.49% | - |
| Jun 8, 2026 | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | 0.16% | - |
| Jun 5, 2026 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.81% | - |
| Jun 4, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.16% | - |
| Jun 3, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.48% | - |
| Jun 2, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | - | - |
| 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% | - |