Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BIT:1BOD)
Italy
· Delayed Price · Currency is EUR 3.335
+0.015 (0.45%)
At close: Dec 5, 2025
BIT:1BOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.45% | - |
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Dec 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.15% | - |
| Dec 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.45% | - |
| Nov 28, 2025 | 3.40 | 3.57 | 3.40 | 3.32 | 3.32 | 1.07% | 129 |
| Nov 27, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Nov 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | - |
| Nov 25, 2025 | 3.30 | 3.40 | 3.30 | 3.25 | 3.25 | 84.38% | 146 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 1.76 | 1.70 | - | 1 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.70 | 1.76 | 1.70 | -49.71% | - |
| Nov 20, 2025 | 3.38 | 3.38 | 3.38 | 3.50 | 3.38 | - | - |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.50 | 3.38 | 2.49% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.42 | 3.30 | 0.59% | - |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.40 | 3.28 | -1.88% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.46 | 3.34 | 2.22% | - |
| Nov 13, 2025 | 3.27 | 3.27 | 3.27 | 3.39 | 3.27 | -0.29% | - |
| Nov 12, 2025 | 3.48 | 3.48 | 3.48 | 3.40 | 3.28 | -0.88% | 90 |
| Nov 11, 2025 | 3.31 | 3.31 | 3.31 | 3.43 | 3.31 | 1.78% | - |
| Nov 10, 2025 | 3.25 | 3.25 | 3.25 | 3.37 | 3.25 | -0.15% | - |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.37 | 3.26 | -1.03% | - |
| Nov 6, 2025 | 3.29 | 3.29 | 3.29 | 3.41 | 3.29 | -1.45% | - |
| Nov 5, 2025 | 3.34 | 3.34 | 3.34 | 3.46 | 3.34 | 1.32% | - |
| Nov 4, 2025 | 3.29 | 3.29 | 3.29 | 3.41 | 3.29 | -2.57% | - |
| Nov 3, 2025 | 3.38 | 3.38 | 3.38 | 3.50 | 3.38 | -1.27% | - |
| Oct 31, 2025 | 3.42 | 3.42 | 3.42 | 3.55 | 3.42 | -0.98% | - |
| Oct 30, 2025 | 3.48 | 3.48 | 3.48 | 3.58 | 3.46 | 11.87% | 50 |
| Oct 29, 2025 | 3.09 | 3.09 | 3.09 | 3.20 | 3.09 | -3.61% | - |
| Oct 28, 2025 | 3.21 | 3.21 | 3.21 | 3.32 | 3.21 | 4.40% | - |
| Oct 27, 2025 | 3.07 | 3.07 | 3.07 | 3.18 | 3.07 | -9.79% | - |
| Oct 24, 2025 | 3.41 | 3.41 | 3.41 | 3.53 | 3.40 | -2.49% | - |
| Oct 23, 2025 | 3.49 | 3.49 | 3.49 | 3.62 | 3.49 | -0.28% | - |
| Oct 22, 2025 | 3.66 | 3.66 | 3.66 | 3.63 | 3.50 | 3.87% | 50 |
| Oct 21, 2025 | 3.37 | 3.37 | 3.37 | 3.49 | 3.37 | 1.16% | - |
| Oct 20, 2025 | 3.33 | 3.33 | 3.33 | 3.45 | 3.33 | -1.15% | - |
| Oct 17, 2025 | 3.37 | 3.37 | 3.37 | 3.49 | 3.37 | -0.71% | - |
| Oct 16, 2025 | 3.40 | 3.40 | 3.40 | 3.52 | 3.40 | 0.43% | - |
| Oct 15, 2025 | 3.38 | 3.38 | 3.38 | 3.50 | 3.38 | 1.30% | - |
| Oct 14, 2025 | 3.34 | 3.34 | 3.34 | 3.46 | 3.34 | -3.36% | - |
| Oct 13, 2025 | 3.45 | 3.45 | 3.45 | 3.58 | 3.45 | -0.83% | - |
| Oct 10, 2025 | 3.48 | 3.48 | 3.48 | 3.61 | 3.48 | -1.50% | - |
| Oct 9, 2025 | 3.54 | 3.60 | 3.54 | 3.66 | 3.54 | -1.61% | 833 |
| Oct 8, 2025 | 3.59 | 3.59 | 3.59 | 3.72 | 3.59 | -3.25% | - |
| Oct 7, 2025 | 3.71 | 3.71 | 3.71 | 3.85 | 3.71 | -0.65% | - |
| Oct 6, 2025 | 3.74 | 3.74 | 3.74 | 3.87 | 3.74 | 1.44% | - |
| Oct 3, 2025 | 3.69 | 3.69 | 3.69 | 3.82 | 3.68 | -1.04% | - |
| Oct 2, 2025 | 3.79 | 3.79 | 3.79 | 3.86 | 3.72 | 5.18% | 100 |
| Oct 1, 2025 | 3.54 | 3.54 | 3.54 | 3.67 | 3.54 | 1.10% | - |
| Sep 30, 2025 | 3.50 | 3.50 | 3.50 | 3.63 | 3.50 | -2.95% | - |
| Sep 29, 2025 | 3.61 | 3.61 | 3.61 | 3.74 | 3.61 | 0.95% | - |
| Sep 26, 2025 | 3.57 | 3.57 | 3.57 | 3.70 | 3.57 | -0.54% | - |
| Sep 25, 2025 | 3.71 | 3.71 | 3.71 | 3.72 | 3.59 | -0.40% | 120 |
| Sep 24, 2025 | 3.61 | 3.61 | 3.61 | 3.74 | 3.61 | -1.19% | - |
| Sep 23, 2025 | 3.65 | 3.65 | 3.65 | 3.78 | 3.65 | 3.99% | - |
| Sep 22, 2025 | 3.51 | 3.51 | 3.51 | 3.64 | 3.51 | -3.45% | - |
| Sep 19, 2025 | 3.64 | 3.64 | 3.64 | 3.77 | 3.64 | 2.17% | - |
| Sep 18, 2025 | 3.56 | 3.56 | 3.56 | 3.69 | 3.56 | 1.66% | - |
| Sep 17, 2025 | 3.50 | 3.50 | 3.50 | 3.63 | 3.50 | -0.14% | - |
| Sep 16, 2025 | 3.51 | 3.51 | 3.51 | 3.63 | 3.51 | -0.14% | - |
| Sep 15, 2025 | 3.51 | 3.51 | 3.51 | 3.64 | 3.51 | 0.83% | - |
| Sep 12, 2025 | 3.48 | 3.48 | 3.48 | 3.61 | 3.48 | - | - |
| Sep 11, 2025 | 3.48 | 3.48 | 3.48 | 3.61 | 3.48 | -0.55% | - |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.63 | 3.50 | -0.68% | - |
| Sep 9, 2025 | 3.53 | 3.53 | 3.53 | 3.65 | 3.53 | 0.69% | - |
| Sep 8, 2025 | 3.50 | 3.50 | 3.50 | 3.63 | 3.50 | 0.28% | - |
| Sep 5, 2025 | 3.49 | 3.49 | 3.49 | 3.62 | 3.49 | 0.56% | - |
| Sep 4, 2025 | 3.47 | 3.47 | 3.47 | 3.60 | 3.47 | -0.69% | - |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.62 | 3.50 | - | - |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.62 | 3.50 | -0.82% | - |
| Sep 1, 2025 | 3.53 | 3.53 | 3.53 | 3.65 | 3.53 | 0.41% | - |
| Aug 29, 2025 | 3.51 | 3.51 | 3.51 | 3.64 | 3.51 | -0.82% | - |
| Aug 28, 2025 | 3.54 | 3.54 | 3.54 | 3.67 | 3.54 | 0.14% | - |
| Aug 27, 2025 | 3.54 | 3.54 | 3.54 | 3.66 | 3.54 | 0.41% | - |
| Aug 26, 2025 | 3.67 | 3.67 | 3.67 | 3.65 | 3.52 | -0.68% | 250 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.77 | 3.67 | 3.54 | 0.55% | 28 |
| Aug 22, 2025 | 3.53 | 3.53 | 3.53 | 3.65 | 3.53 | -0.68% | - |
| Aug 21, 2025 | 3.79 | 3.79 | 3.79 | 3.68 | 3.55 | -0.94% | 500 |
| Aug 20, 2025 | 3.82 | 3.82 | 3.82 | 3.71 | 3.58 | 1.23% | 200 |
| Aug 19, 2025 | 3.54 | 3.54 | 3.54 | 3.67 | 3.54 | 1.52% | - |
| Aug 18, 2025 | 3.51 | 3.51 | 3.51 | 3.61 | 3.49 | -0.28% | 50 |
| Aug 14, 2025 | 3.51 | 3.51 | 3.51 | 3.62 | 3.50 | -0.96% | 50 |
| Aug 13, 2025 | 3.53 | 3.53 | 3.53 | 3.66 | 3.53 | 0.14% | - |
| Aug 12, 2025 | 3.53 | 3.53 | 3.53 | 3.65 | 3.53 | -0.41% | - |
| Aug 11, 2025 | 3.54 | 3.54 | 3.54 | 3.67 | 3.54 | -0.54% | - |
| Aug 8, 2025 | 3.56 | 3.56 | 3.56 | 3.69 | 3.56 | -0.14% | - |
| Aug 7, 2025 | 3.56 | 3.56 | 3.56 | 3.69 | 3.56 | 0.41% | - |
| Aug 6, 2025 | 3.55 | 3.55 | 3.55 | 3.68 | 3.55 | 0.55% | - |
| Aug 5, 2025 | 3.53 | 3.53 | 3.53 | 3.66 | 3.53 | 0.55% | - |
| Aug 4, 2025 | 3.51 | 3.51 | 3.51 | 3.64 | 3.51 | -0.27% | - |
| Aug 1, 2025 | 3.52 | 3.52 | 3.52 | 3.65 | 3.52 | -1.62% | - |
| Jul 31, 2025 | 3.58 | 3.58 | 3.58 | 3.71 | 3.58 | -1.07% | - |
| Jul 30, 2025 | 3.77 | 3.77 | 3.77 | 3.75 | 3.62 | -0.53% | 200 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.64 | 3.77 | 3.64 | -1.44% | - |
| Jul 28, 2025 | 3.69 | 3.69 | 3.69 | 3.82 | 3.69 | -0.39% | - |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.84 | 3.70 | -0.65% | - |
| Jul 24, 2025 | 3.73 | 3.73 | 3.73 | 3.86 | 3.73 | -0.13% | - |
| Jul 23, 2025 | 3.73 | 3.73 | 3.73 | 3.87 | 3.73 | 0.13% | - |
| Jul 22, 2025 | 3.73 | 3.73 | 3.73 | 3.86 | 3.73 | -1.28% | - |
| Jul 21, 2025 | 3.78 | 3.78 | 3.78 | 3.91 | 3.78 | -1.14% | - |
| Jul 18, 2025 | 3.82 | 3.82 | 3.82 | 3.96 | 3.82 | 0.64% | - |