Borussia Dortmund GmbH & Co. KGaA BVB
XETR · Germany · Consumer Services
€3.13-0.02 (-0.48%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.13 | -0.48% | €3.13 | €3.15 | €3.10 | 50.13K |
| 2026-09-30 | €3.14 | -0.79% | €3.16 | €3.19 | €3.14 | 58.94K |
| 2026-09-29 | €3.17 | +0.32% | €3.15 | €3.22 | €3.15 | 93.92K |
| 2026-09-28 | €3.16 | -0.16% | €3.15 | €3.19 | €3.15 | 67.96K |
| 2026-09-25 | €3.16 | -0.16% | €3.18 | €3.21 | €3.15 | 89.27K |
| 2026-09-24 | €3.17 | -0.63% | €3.19 | €3.20 | €3.17 | 65.50K |
| 2026-09-23 | €3.19 | 0.00% | €3.25 | €3.25 | €3.16 | 112.57K |
| 2026-09-22 | €3.19 | -1.09% | €3.25 | €3.25 | €3.19 | 61.95K |
| 2026-09-21 | €3.22 | +1.42% | €3.18 | €3.27 | €3.18 | 197.47K |
| 2026-09-18 | €3.18 | -0.93% | €3.22 | €3.22 | €3.15 | 71.98K |
| 2026-09-17 | €3.21 | +0.47% | €3.22 | €3.22 | €3.18 | 56.22K |
| 2026-09-16 | €3.19 | -1.84% | €3.25 | €3.27 | €3.18 | 108.12K |
| 2026-09-15 | €3.26 | -0.31% | €3.26 | €3.27 | €3.22 | 66.16K |
| 2026-09-14 | €3.27 | +0.93% | €3.22 | €3.27 | €3.19 | 200.10K |
| 2026-09-11 | €3.23 | +0.94% | €3.19 | €3.24 | €3.19 | 38.47K |
| 2026-09-10 | €3.20 | -0.77% | €3.22 | €3.24 | €3.20 | 41.54K |
| 2026-09-09 | €3.23 | -0.92% | €3.22 | €3.28 | €3.22 | 36.07K |
| 2026-09-08 | €3.26 | +0.93% | €3.22 | €3.28 | €3.21 | 121.37K |
| 2026-09-07 | €3.23 | -0.31% | €3.27 | €3.27 | €3.21 | 34.88K |
| 2026-09-04 | €3.24 | +0.15% | €3.24 | €3.26 | €3.22 | 56.33K |
| 2026-09-03 | €3.23 | -0.15% | €3.23 | €3.28 | €3.23 | 37.61K |
| 2026-09-02 | €3.24 | +0.78% | €3.23 | €3.26 | €3.18 | 89.90K |
| 2026-09-01 | €3.21 | -2.87% | €3.29 | €3.30 | €3.21 | 125.42K |
| 2026-08-31 | €3.31 | +0.61% | €3.29 | €3.32 | €3.27 | 179.55K |
| 2026-08-28 | €3.29 | +1.86% | €3.24 | €3.31 | €3.24 | 176.75K |
| 2026-08-27 | €3.23 | +0.31% | €3.25 | €3.26 | €3.21 | 39.77K |
| 2026-08-26 | €3.22 | +0.47% | €3.18 | €3.27 | €3.18 | 126.05K |
| 2026-08-25 | €3.20 | +0.94% | €3.20 | €3.23 | €3.13 | 196.29K |
| 2026-08-24 | €3.17 | -0.94% | €3.20 | €3.22 | €3.17 | 82.83K |
| 2026-08-21 | €3.20 | +1.10% | €3.18 | €3.20 | €3.15 | 88.10K |
| 2026-08-20 | €3.17 | -0.47% | €3.13 | €3.20 | €3.13 | 87.89K |
| 2026-08-19 | €3.18 | +1.11% | €3.15 | €3.19 | €3.14 | 67.13K |
| 2026-08-18 | €3.15 | +0.32% | €3.14 | €3.16 | €3.13 | 84.67K |
| 2026-08-17 | €3.14 | -0.79% | €3.18 | €3.18 | €3.13 | 61.92K |
| 2026-08-14 | €3.16 | +0.64% | €3.19 | €3.19 | €3.13 | 83.31K |
| 2026-08-13 | €3.14 | +0.16% | €3.14 | €3.19 | €3.13 | 66.23K |
| 2026-08-12 | €3.14 | +0.16% | €3.15 | €3.15 | €3.13 | 62.36K |
| 2026-08-11 | €3.13 | +1.13% | €3.12 | €3.16 | €3.09 | 174.13K |
| 2026-08-10 | €3.10 | +1.14% | €3.09 | €3.12 | €3.08 | 177.56K |
| 2026-08-07 | €3.07 | 0.00% | €3.08 | €3.09 | €3.06 | 38.60K |
| 2026-08-06 | €3.07 | -0.16% | €3.07 | €3.10 | €3.03 | 41.90K |
| 2026-08-05 | €3.07 | -0.16% | €3.03 | €3.08 | €3.03 | 46.34K |
| 2026-08-04 | €3.08 | +1.15% | €3.05 | €3.08 | €3.03 | 130.74K |
| 2026-08-03 | €3.04 | +0.66% | €3.05 | €3.06 | €3.03 | 48.82K |
| 2026-07-31 | €3.02 | -0.33% | €3.07 | €3.07 | €3.02 | 64.05K |
| 2026-07-30 | €3.03 | -0.33% | €3.05 | €3.07 | €3.03 | 79.05K |
| 2026-07-29 | €3.04 | -1.14% | €3.10 | €3.13 | €3.03 | 216.92K |
| 2026-07-28 | €3.08 | +0.49% | €3.07 | €3.09 | €3.06 | 47.10K |
| 2026-07-27 | €3.06 | +0.66% | €3.07 | €3.09 | €3.03 | 116.62K |
| 2026-07-24 | €3.04 | +0.50% | €3.06 | €3.06 | €3.02 | 44.10K |
| 2026-07-23 | €3.03 | -0.98% | €3.06 | €3.06 | €3.02 | 47.50K |
| 2026-07-22 | €3.06 | -0.16% | €3.06 | €3.07 | €3.04 | 39.09K |
| 2026-07-21 | €3.06 | 0.00% | €3.05 | €3.08 | €3.05 | 53.58K |
| 2026-07-20 | €3.06 | 0.00% | €3.03 | €3.09 | €3.03 | 72.86K |
| 2026-07-17 | €3.06 | -0.81% | €3.08 | €3.09 | €3.05 | 34.75K |
| 2026-07-16 | €3.09 | +0.49% | €3.07 | €3.09 | €3.06 | 72.24K |
| 2026-07-15 | €3.07 | +0.99% | €3.04 | €3.07 | €3.03 | 98.77K |
| 2026-07-14 | €3.04 | -0.65% | €3.02 | €3.05 | €3.02 | 46.30K |
| 2026-07-13 | €3.06 | +1.32% | €3.04 | €3.06 | €3.02 | 153.43K |
| 2026-07-10 | €3.02 | -0.49% | €3.04 | €3.04 | €3.01 | 68.53K |
| 2026-07-09 | €3.04 | +0.83% | €3.04 | €3.04 | €2.99 | 64.10K |
| 2026-07-08 | €3.01 | -0.82% | €3.09 | €3.09 | €2.99 | 67.89K |
| 2026-07-07 | €3.04 | -0.65% | €3.08 | €3.09 | €3.03 | 62.79K |
| 2026-07-06 | €3.06 | -0.97% | €3.09 | €3.10 | €3.05 | 99.32K |
| 2026-07-03 | €3.09 | +1.15% | €3.06 | €3.10 | €3.06 | 90.47K |
| 2026-07-02 | €3.05 | +1.67% | €2.98 | €3.07 | €2.98 | 242.54K |
| 2026-07-01 | €3.00 | 0.00% | €3.04 | €3.04 | €2.98 | 155.64K |
| 2026-06-30 | €3.00 | -0.33% | €3.02 | €3.04 | €3.00 | 103.08K |
| 2026-06-29 | €3.01 | +0.67% | €2.99 | €3.05 | €2.99 | 201.99K |
| 2026-06-26 | €2.99 | +0.67% | €2.96 | €3.00 | €2.95 | 152.34K |
| 2026-06-25 | €2.97 | -0.83% | €3.00 | €3.01 | €2.96 | 105.28K |
| 2026-06-24 | €2.99 | -0.17% | €2.99 | €3.00 | €2.98 | 75.41K |
| 2026-06-23 | €3.00 | +0.50% | €2.98 | €3.01 | €2.95 | 142.73K |
| 2026-06-22 | €2.98 | -1.00% | €3.02 | €3.03 | €2.97 | 128.83K |
| 2026-06-19 | €3.02 | -1.15% | €3.07 | €3.08 | €3.02 | 414.34K |
| 2026-06-18 | €3.05 | +0.99% | €3.06 | €3.06 | €2.99 | 156.05K |
| 2026-06-17 | €3.02 | -0.33% | €3.08 | €3.09 | €3.01 | 64.37K |
| 2026-06-16 | €3.03 | -0.98% | €3.09 | €3.09 | €3.03 | 99.41K |
| 2026-06-15 | €3.06 | -0.49% | €3.10 | €3.13 | €3.06 | 169.53K |
| 2026-06-12 | €3.08 | +1.49% | €3.07 | €3.10 | €3.05 | 159.93K |
| 2026-06-11 | €3.03 | +1.00% | €2.98 | €3.07 | €2.98 | 110.11K |
| 2026-06-10 | €3.00 | -0.66% | €3.05 | €3.05 | €2.97 | 476.68K |
| 2026-06-09 | €3.02 | -0.33% | €3.03 | €3.05 | €2.99 | 235.25K |
| 2026-06-08 | €3.03 | -0.98% | €3.06 | €3.09 | €3.02 | 123.06K |
| 2026-06-05 | €3.06 | -0.97% | €3.07 | €3.10 | €3.05 | 55.62K |
| 2026-06-04 | €3.09 | 0.00% | €3.09 | €3.10 | €3.06 | 79.00K |
| 2026-06-03 | €3.09 | 0.00% | €3.12 | €3.12 | €3.07 | 161.81K |
| 2026-06-02 | €3.09 | -0.32% | €3.13 | €3.13 | €3.08 | 65.93K |
| 2026-06-01 | €3.10 | -0.64% | €3.12 | €3.13 | €3.08 | 109.15K |
| 2026-05-29 | €3.12 | +1.30% | €3.10 | €3.16 | €3.10 | 121.19K |