Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (VIE:BVB)
Austria · Delayed Price · Currency is EUR 3.085
+0.005 (0.16%)
At close: Oct 8, 2026
VIE:BVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.16% | - |
| Oct 7, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | -1.44% | - |
| Oct 6, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.97% | - |
| Oct 5, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Oct 2, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | -1.11% | - |
| Oct 1, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | -0.47% | - |
| Sep 30, 2026 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | -1.25% | - |
| Sep 29, 2026 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 1.10% | - |
| Sep 28, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Sep 25, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Sep 24, 2026 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Sep 23, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | - |
| Sep 22, 2026 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 21, 2026 | 3.20 | 3.27 | 3.20 | 3.22 | 3.22 | 1.42% | - |
| Sep 18, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | -1.55% | - |
| Sep 17, 2026 | 3.22 | 3.23 | 3.20 | 3.23 | 3.23 | 0.62% | - |
| Sep 16, 2026 | 3.24 | 3.24 | 3.20 | 3.21 | 3.21 | -1.54% | - |
| Sep 15, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | -0.31% | - |
| Sep 14, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 1.24% | - |
| Sep 11, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.16% | - |
| Sep 10, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.31% | - |
| Sep 9, 2026 | 3.24 | 3.26 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Sep 8, 2026 | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | 0.31% | - |
| Sep 7, 2026 | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | -0.31% | - |
| Sep 4, 2026 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | 0.31% | - |
| 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 | - | - |