Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (ETR:BVB)
Germany
· Delayed Price · Currency is EUR 3.100
-0.010 (-0.32%)
Mar 6, 2026, 5:35 PM CET
ETR:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -0.32% | 58,863 |
| Mar 5, 2026 | 3.08 | 3.15 | 3.06 | 3.11 | 3.11 | 0.65% | 104,566 |
| Mar 4, 2026 | 3.08 | 3.11 | 3.03 | 3.09 | 3.09 | 0.49% | 129,499 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.03 | 3.08 | 3.08 | -1.60% | 189,293 |
| Mar 2, 2026 | 3.09 | 3.18 | 3.07 | 3.13 | 3.13 | -0.64% | 167,942 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.06 | 3.15 | 3.15 | 0.80% | 243,894 |
| Feb 26, 2026 | 3.20 | 3.27 | 3.10 | 3.12 | 3.12 | -6.02% | 356,576 |
| Feb 25, 2026 | 3.28 | 3.33 | 3.26 | 3.32 | 3.32 | 1.53% | 90,023 |
| Feb 24, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.30% | 38,523 |
| Feb 23, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -0.91% | 38,281 |
| Feb 20, 2026 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | -0.30% | 43,441 |
| Feb 19, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 32,320 |
| Feb 18, 2026 | 3.29 | 3.35 | 3.27 | 3.34 | 3.34 | 1.67% | 116,127 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.22 | 3.29 | 3.29 | 1.70% | 105,365 |
| Feb 16, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -0.46% | 75,523 |
| Feb 13, 2026 | 3.24 | 3.30 | 3.21 | 3.25 | 3.25 | -0.15% | 156,215 |
| Feb 12, 2026 | 3.25 | 3.29 | 3.25 | 3.25 | 3.25 | -0.31% | 86,063 |
| Feb 11, 2026 | 3.33 | 3.36 | 3.26 | 3.26 | 3.26 | -1.51% | 27,648 |
| Feb 10, 2026 | 3.31 | 3.32 | 3.28 | 3.31 | 3.31 | 1.07% | 82,679 |
| Feb 9, 2026 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | 0.46% | 84,267 |
| Feb 6, 2026 | 3.25 | 3.30 | 3.23 | 3.26 | 3.26 | -0.76% | 56,118 |
| Feb 5, 2026 | 3.26 | 3.29 | 3.25 | 3.29 | 3.29 | -0.15% | 46,561 |
| Feb 4, 2026 | 3.30 | 3.30 | 3.22 | 3.29 | 3.29 | 2.02% | 62,966 |
| Feb 3, 2026 | 3.28 | 3.30 | 3.23 | 3.23 | 3.23 | -1.53% | 86,748 |
| Feb 2, 2026 | 3.26 | 3.39 | 3.23 | 3.28 | 3.28 | 0.46% | 99,521 |
| Jan 30, 2026 | 3.24 | 3.27 | 3.24 | 3.26 | 3.26 | 0.15% | 73,973 |
| Jan 29, 2026 | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | -0.76% | 92,452 |
| Jan 28, 2026 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | 0.15% | 66,466 |
| Jan 27, 2026 | 3.27 | 3.32 | 3.26 | 3.28 | 3.28 | -0.15% | 84,468 |
| Jan 26, 2026 | 3.30 | 3.33 | 3.28 | 3.28 | 3.28 | -0.46% | 52,772 |
| Jan 23, 2026 | 3.39 | 3.39 | 3.27 | 3.30 | 3.30 | -0.75% | 59,697 |
| Jan 22, 2026 | 3.30 | 3.34 | 3.29 | 3.32 | 3.32 | 1.07% | 64,270 |
| Jan 21, 2026 | 3.31 | 3.32 | 3.24 | 3.29 | 3.29 | -0.76% | 156,150 |
| Jan 20, 2026 | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | 0.15% | 136,543 |
| Jan 19, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -1.78% | 61,913 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | 0.15% | 81,936 |
| Jan 15, 2026 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | - | 69,128 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.32 | 3.36 | 3.36 | 0.45% | 85,219 |
| Jan 13, 2026 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | 0.75% | 62,016 |
| Jan 12, 2026 | 3.35 | 3.36 | 3.32 | 3.32 | 3.32 | -0.75% | 93,447 |
| Jan 9, 2026 | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | 1.21% | 128,743 |
| Jan 8, 2026 | 3.30 | 3.35 | 3.27 | 3.31 | 3.31 | -0.15% | 184,770 |
| Jan 7, 2026 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | - | 101,861 |
| Jan 6, 2026 | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | 0.91% | 82,536 |
| Jan 5, 2026 | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | 0.92% | 71,410 |
| Jan 2, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 118,523 |
| Dec 30, 2025 | 3.26 | 3.31 | 3.25 | 3.30 | 3.30 | 0.92% | 44,193 |
| Dec 29, 2025 | 3.25 | 3.30 | 3.24 | 3.27 | 3.27 | 0.62% | 135,593 |
| Dec 23, 2025 | 3.25 | 3.29 | 3.23 | 3.25 | 3.25 | -0.76% | 64,935 |
| Dec 22, 2025 | 3.27 | 3.29 | 3.23 | 3.28 | 3.28 | 0.31% | 77,448 |
| Dec 19, 2025 | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | -0.15% | 87,819 |
| Dec 18, 2025 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.46% | 70,626 |
| Dec 17, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.46% | 110,659 |
| Dec 16, 2025 | 3.25 | 3.30 | 3.24 | 3.24 | 3.24 | -1.37% | 230,060 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | 1.39% | 83,622 |
| Dec 12, 2025 | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | -0.77% | 142,110 |
| Dec 11, 2025 | 3.29 | 3.30 | 3.19 | 3.27 | 3.27 | -0.91% | 311,078 |
| Dec 10, 2025 | 3.33 | 3.33 | 3.26 | 3.30 | 3.30 | -0.30% | 121,426 |
| Dec 9, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -0.30% | 68,131 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | -0.75% | 67,700 |
| Dec 5, 2025 | 3.31 | 3.36 | 3.31 | 3.34 | 3.34 | 0.45% | 84,109 |
| Dec 4, 2025 | 3.31 | 3.34 | 3.27 | 3.33 | 3.33 | 0.61% | 93,387 |
| Dec 3, 2025 | 3.32 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 138,264 |
| Dec 2, 2025 | 3.35 | 3.36 | 3.30 | 3.34 | 3.34 | 0.15% | 44,005 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | -0.60% | 39,818 |
| Nov 28, 2025 | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | 0.90% | 69,573 |
| Nov 27, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 0.45% | 59,626 |
| Nov 26, 2025 | 3.32 | 3.32 | 3.27 | 3.31 | 3.31 | - | 135,916 |
| Nov 25, 2025 | 3.42 | 3.48 | 3.24 | 3.31 | 3.31 | -0.90% | 124,981 |
| Nov 24, 2025 | 3.31 | 3.35 | 3.28 | 3.34 | 3.28 | 1.52% | 127,802 |
| Nov 21, 2025 | 3.25 | 3.30 | 3.24 | 3.29 | 3.23 | 0.92% | 126,548 |
| Nov 20, 2025 | 3.28 | 3.30 | 3.25 | 3.26 | 3.20 | -1.36% | 91,220 |
| Nov 19, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.24 | 0.92% | 79,523 |
| Nov 18, 2025 | 3.25 | 3.28 | 3.22 | 3.27 | 3.21 | 0.15% | 178,174 |
| Nov 17, 2025 | 3.25 | 3.30 | 3.25 | 3.27 | 3.21 | -0.91% | 115,568 |
| Nov 14, 2025 | 3.34 | 3.36 | 3.25 | 3.30 | 3.24 | -1.35% | 196,828 |
| Nov 13, 2025 | 3.36 | 3.36 | 3.31 | 3.34 | 3.28 | 0.15% | 114,023 |
| Nov 12, 2025 | 3.41 | 3.41 | 3.30 | 3.34 | 3.28 | -1.48% | 166,034 |
| Nov 11, 2025 | 3.33 | 3.39 | 3.27 | 3.39 | 3.32 | 2.11% | 94,684 |
| Nov 10, 2025 | 3.29 | 3.34 | 3.29 | 3.32 | 3.26 | 0.61% | 66,714 |
| Nov 7, 2025 | 3.32 | 3.34 | 3.25 | 3.30 | 3.24 | -0.60% | 185,730 |
| Nov 6, 2025 | 3.37 | 3.46 | 3.31 | 3.32 | 3.26 | -1.19% | 111,390 |
| Nov 5, 2025 | 3.32 | 3.37 | 3.32 | 3.36 | 3.29 | 0.90% | 113,732 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.30 | 3.33 | 3.27 | -2.21% | 307,595 |
| Nov 3, 2025 | 3.43 | 3.45 | 3.40 | 3.40 | 3.34 | -0.73% | 126,206 |
| Oct 31, 2025 | 3.48 | 3.48 | 3.42 | 3.43 | 3.36 | -0.58% | 102,941 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.43 | 3.45 | 3.38 | -0.43% | 73,956 |
| Oct 29, 2025 | 3.45 | 3.50 | 3.45 | 3.46 | 3.40 | -0.29% | 138,380 |
| Oct 28, 2025 | 3.57 | 3.57 | 3.44 | 3.47 | 3.41 | 0.29% | 74,263 |
| Oct 27, 2025 | 3.48 | 3.51 | 3.44 | 3.46 | 3.40 | -1.14% | 114,129 |
| Oct 24, 2025 | 3.56 | 3.56 | 3.49 | 3.50 | 3.44 | -0.43% | 69,616 |
| Oct 23, 2025 | 3.53 | 3.54 | 3.49 | 3.52 | 3.45 | -0.28% | 122,095 |
| Oct 22, 2025 | 3.49 | 3.53 | 3.47 | 3.53 | 3.46 | 1.00% | 210,566 |
| Oct 21, 2025 | 3.46 | 3.49 | 3.44 | 3.49 | 3.43 | 0.58% | 76,314 |
| Oct 20, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.41 | 0.73% | 113,099 |
| Oct 17, 2025 | 3.48 | 3.51 | 3.43 | 3.45 | 3.38 | -1.15% | 183,893 |
| Oct 16, 2025 | 3.49 | 3.51 | 3.47 | 3.49 | 3.42 | -0.85% | 119,204 |
| Oct 15, 2025 | 3.55 | 3.55 | 3.51 | 3.52 | 3.45 | -0.28% | 62,668 |
| Oct 14, 2025 | 3.54 | 3.54 | 3.50 | 3.53 | 3.46 | -1.26% | 100,246 |
| Oct 13, 2025 | 3.51 | 3.59 | 3.46 | 3.57 | 3.51 | 2.00% | 213,283 |