Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany
· Delayed Price · Currency is EUR 3.325
+0.030 (0.91%)
At close: Dec 4, 2025
FRA:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 1,050 |
| Dec 4, 2025 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | 0.76% | 118 |
| Dec 3, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -1.49% | 4,030 |
| Dec 2, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 0.90% | 60 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | 0.91% | 1,794 |
| Nov 28, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.35% | - |
| Nov 27, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 0.15% | 15 |
| Nov 26, 2025 | 3.33 | 3.33 | 3.30 | 3.33 | 3.33 | 1.99% | 2,210 |
| Nov 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.66% | - |
| Nov 24, 2025 | 3.25 | 3.32 | 3.25 | 3.32 | 3.26 | 1.22% | 1,000 |
| Nov 21, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.22 | -0.46% | 10 |
| Nov 20, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | 0.92% | 2,000 |
| Nov 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -0.91% | - |
| Nov 18, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.23 | 0.46% | 1,100 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -1.50% | - |
| Nov 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.26 | - | - |
| Nov 13, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.26 | 0.15% | 1,000 |
| Nov 12, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.26 | 0.76% | 500 |
| Nov 11, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.24 | -1.05% | 2,597 |
| Nov 10, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.27 | 1.83% | 900 |
| Nov 7, 2025 | 3.32 | 3.32 | 3.25 | 3.27 | 3.21 | -1.95% | 3,025 |
| Nov 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | -0.74% | 40 |
| Nov 5, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.30 | 0.90% | 1,050 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.27 | -2.20% | 300 |
| Nov 3, 2025 | 3.46 | 3.46 | 3.40 | 3.41 | 3.34 | -0.73% | 3,350 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.37 | -0.87% | 129 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -0.14% | - |
| Oct 29, 2025 | 3.51 | 3.51 | 3.47 | 3.47 | 3.40 | -0.86% | 450 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | 0.29% | - |
| Oct 27, 2025 | 3.54 | 3.54 | 3.49 | 3.49 | 3.42 | -0.29% | 28 |
| Oct 24, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.43 | -1.27% | 1,000 |
| Oct 23, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.48 | 0.28% | 7,001 |
| Oct 22, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | 3.47 | 2.02% | 1 |
| Oct 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -1.14% | 1 |
| Oct 20, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.44 | 1.45% | 100 |
| Oct 17, 2025 | 3.47 | 3.49 | 3.45 | 3.45 | 3.39 | -1.15% | 1,500 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.43 | -1.13% | - |
| Oct 15, 2025 | 3.55 | 3.55 | 3.51 | 3.53 | 3.47 | - | 1,545 |
| Oct 14, 2025 | 3.53 | 3.53 | 3.51 | 3.53 | 3.47 | -1.40% | 596 |
| Oct 13, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.52 | 0.70% | 1,014 |
| Oct 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | 0.57% | - |
| Oct 9, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.47 | 0.71% | 1,580 |
| Oct 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | -0.43% | 19 |
| Oct 7, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.46 | -0.84% | 1,900 |
| Oct 6, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.49 | -0.70% | 289 |
| Oct 3, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.52 | -0.69% | 1,485 |
| Oct 2, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.54 | 1.26% | - |
| Oct 1, 2025 | 3.60 | 3.63 | 3.56 | 3.56 | 3.50 | -0.28% | 2,870 |
| Sep 30, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.51 | 0.56% | 1,002 |
| Sep 29, 2025 | 3.64 | 3.64 | 3.55 | 3.55 | 3.49 | - | 3,504 |
| Sep 26, 2025 | 3.57 | 3.58 | 3.55 | 3.55 | 3.49 | -0.98% | 573 |
| Sep 25, 2025 | 3.59 | 3.59 | 3.57 | 3.59 | 3.52 | -0.28% | 3,958 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 0.14% | - |
| Sep 23, 2025 | 3.59 | 3.60 | 3.59 | 3.59 | 3.53 | -1.10% | 2,939 |
| Sep 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.56 | 0.69% | 100 |
| Sep 19, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.54 | - | 11 |
| Sep 18, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.54 | -0.69% | 200 |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.56 | -0.14% | 10 |
| Sep 16, 2025 | 3.61 | 3.64 | 3.61 | 3.64 | 3.57 | 1.11% | 300 |
| Sep 15, 2025 | 3.64 | 3.70 | 3.60 | 3.60 | 3.53 | 0.28% | 3,210 |
| Sep 12, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.52 | -0.14% | - |
| Sep 11, 2025 | 3.57 | 3.60 | 3.57 | 3.59 | 3.53 | -0.14% | 70 |
| Sep 10, 2025 | 3.59 | 3.61 | 3.59 | 3.60 | 3.53 | -0.55% | 3,000 |
| Sep 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.55 | 0.14% | - |
| Sep 8, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.54 | 0.42% | 180 |
| Sep 5, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.53 | -0.14% | 53 |
| Sep 4, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.53 | -0.96% | 3,000 |
| Sep 3, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.57 | 0.97% | 3,700 |
| Sep 2, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.53 | -0.14% | 477 |
| Sep 1, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.54 | -0.55% | 1,250 |
| Aug 29, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.56 | -0.55% | 287 |
| Aug 28, 2025 | 3.63 | 3.68 | 3.63 | 3.65 | 3.58 | - | 202 |
| Aug 27, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.58 | -1.09% | 1,201 |
| Aug 26, 2025 | 3.63 | 3.69 | 3.63 | 3.69 | 3.62 | 1.52% | 560 |
| Aug 25, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.56 | -0.68% | 1,033 |
| Aug 22, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.59 | - | 10 |
| Aug 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | -0.14% | - |
| Aug 20, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.59 | -0.27% | 384 |
| Aug 19, 2025 | 3.64 | 3.68 | 3.64 | 3.67 | 3.60 | 0.27% | 487 |
| Aug 18, 2025 | 3.69 | 3.69 | 3.64 | 3.66 | 3.59 | 0.27% | 1,303 |
| Aug 15, 2025 | 3.67 | 3.67 | 3.64 | 3.65 | 3.58 | -0.82% | 3,009 |
| Aug 14, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | 3.61 | 1.24% | 167 |
| Aug 13, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.57 | -0.14% | 1,000 |
| Aug 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | 0.28% | 80 |
| Aug 11, 2025 | 3.73 | 3.73 | 3.63 | 3.63 | 3.56 | -0.82% | 1,750 |
| Aug 8, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | 3.59 | 1.39% | 240 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.54 | -1.23% | 110 |
| Aug 6, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.59 | - | 651 |
| Aug 5, 2025 | 3.64 | 3.67 | 3.64 | 3.66 | 3.59 | 0.83% | 1,100 |
| Aug 4, 2025 | 3.63 | 3.67 | 3.63 | 3.63 | 3.56 | - | 825 |
| Aug 1, 2025 | 3.65 | 3.67 | 3.60 | 3.63 | 3.56 | -2.16% | 8,250 |
| Jul 31, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.64 | -0.67% | 3,000 |
| Jul 30, 2025 | 3.76 | 3.76 | 3.73 | 3.73 | 3.66 | -0.53% | 27 |
| Jul 29, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.68 | -1.83% | 876 |
| Jul 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.75 | -0.26% | 1,000 |
| Jul 25, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | 3.76 | 0.66% | 903 |
| Jul 24, 2025 | 3.83 | 3.85 | 3.81 | 3.81 | 3.74 | -1.42% | 1,450 |
| Jul 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | 0.65% | - |
| Jul 22, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | 3.77 | -1.92% | 315 |
| Jul 21, 2025 | 3.87 | 3.91 | 3.87 | 3.91 | 3.84 | -0.38% | 3,695 |