Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (VIE:BVB)
Austria
· Delayed Price · Currency is EUR 3.100
-0.035 (-1.12%)
At close: Mar 6, 2026
VIE:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -1.12% | - |
| Mar 5, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | 1.62% | - |
| Mar 4, 2026 | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | 1.15% | - |
| Mar 3, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -2.40% | - |
| Mar 2, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | -0.16% | - |
| Feb 27, 2026 | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | -0.32% | - |
| Feb 26, 2026 | 3.22 | 3.22 | 3.11 | 3.14 | 3.14 | -5.14% | - |
| Feb 25, 2026 | 3.29 | 3.31 | 3.27 | 3.31 | 3.31 | 0.91% | - |
| Feb 24, 2026 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | - | - |
| Feb 23, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Feb 20, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | - | - |
| Feb 19, 2026 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | -0.15% | - |
| Feb 18, 2026 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.99% | - |
| Feb 17, 2026 | 3.27 | 3.27 | 3.24 | 3.26 | 3.26 | 0.15% | - |
| Feb 16, 2026 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.15% | 1 |
| Feb 13, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -0.46% | - |
| Feb 12, 2026 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | -0.46% | - |
| Feb 11, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -0.15% | - |
| Feb 10, 2026 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | 0.61% | - |
| Feb 9, 2026 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | 0.15% | - |
| Feb 6, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | 0.31% | - |
| Feb 5, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.76% | - |
| Feb 4, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 0.61% | - |
| Feb 3, 2026 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.46% | - |
| Feb 2, 2026 | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | 0.15% | - |
| Jan 30, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 0.46% | - |
| Jan 29, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.46% | - |
| Jan 28, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | -0.46% | - |
| Jan 27, 2026 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | -0.15% | - |
| Jan 26, 2026 | 3.32 | 3.32 | 3.29 | 3.30 | 3.30 | -0.15% | - |
| Jan 23, 2026 | 3.32 | 3.32 | 3.29 | 3.30 | 3.30 | -0.30% | - |
| Jan 22, 2026 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | 0.46% | - |
| Jan 21, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | - |
| Jan 20, 2026 | 3.31 | 3.32 | 3.29 | 3.32 | 3.32 | -1.04% | - |
| Jan 19, 2026 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | -0.74% | - |
| Jan 16, 2026 | 3.39 | 3.39 | 3.36 | 3.38 | 3.38 | 0.30% | - |
| Jan 15, 2026 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 0.15% | 10 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.45% | - |
| Jan 13, 2026 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | - | - |
| Jan 12, 2026 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | - | - |
| Jan 9, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 0.75% | - |
| Jan 8, 2026 | 3.32 | 3.34 | 3.28 | 3.32 | 3.32 | -0.45% | - |
| Jan 7, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | - |
| Jan 6, 2026 | 3.29 | 3.30 | 3.27 | 3.30 | 3.30 | 0.76% | - |
| Jan 5, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | 0.15% | - |
| Jan 2, 2026 | 3.28 | 3.29 | 3.27 | 3.27 | 3.27 | -0.46% | - |
| Dec 30, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.31% | - |
| Dec 29, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.15% | - |
| Dec 23, 2025 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | -0.31% | - |
| Dec 22, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | - | - |
| Dec 19, 2025 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | - | - |
| Dec 18, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.77% | - |
| Dec 17, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Dec 16, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Dec 15, 2025 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.46% | - |
| Dec 12, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | -0.31% | - |
| Dec 11, 2025 | 3.26 | 3.28 | 3.23 | 3.28 | 3.28 | -0.76% | 250 |
| Dec 10, 2025 | 3.32 | 3.32 | 3.27 | 3.30 | 3.30 | -0.75% | - |
| Dec 9, 2025 | 3.32 | 3.33 | 3.31 | 3.33 | 3.33 | 0.91% | - |
| Dec 8, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.05% | - |
| Dec 5, 2025 | 3.31 | 3.35 | 3.31 | 3.33 | 3.33 | 0.15% | - |
| Dec 4, 2025 | 3.31 | 3.33 | 3.28 | 3.33 | 3.33 | 0.45% | - |
| Dec 3, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| Dec 2, 2025 | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | - | - |
| Dec 1, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | 0.30% | - |
| Nov 28, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 0.15% | - |
| Nov 27, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.45% | - |
| Nov 26, 2025 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | 0.30% | - |
| Nov 25, 2025 | 3.29 | 3.29 | 3.26 | 3.29 | 3.29 | -0.90% | - |
| Nov 24, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.26 | 0.91% | - |
| Nov 21, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.23 | 0.15% | - |
| Nov 20, 2025 | 3.31 | 3.31 | 3.26 | 3.29 | 3.23 | -0.15% | - |
| Nov 19, 2025 | 3.29 | 3.32 | 3.29 | 3.29 | 3.23 | 0.61% | - |
| Nov 18, 2025 | 3.26 | 3.27 | 3.23 | 3.27 | 3.21 | - | - |
| Nov 17, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.21 | -1.36% | - |
| Nov 14, 2025 | 3.33 | 3.33 | 3.27 | 3.32 | 3.26 | -0.75% | 4,196 |
| Nov 13, 2025 | 3.36 | 3.36 | 3.33 | 3.34 | 3.28 | -0.45% | - |
| Nov 12, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.29 | -0.15% | - |
| Nov 11, 2025 | 3.31 | 3.36 | 3.28 | 3.36 | 3.30 | 0.75% | - |
| Nov 10, 2025 | 3.33 | 3.34 | 3.31 | 3.34 | 3.27 | 0.15% | - |
| Nov 7, 2025 | 3.34 | 3.34 | 3.27 | 3.33 | 3.27 | -0.30% | - |
| Nov 6, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.28 | -1.04% | - |
| Nov 5, 2025 | 3.31 | 3.38 | 3.31 | 3.38 | 3.31 | 1.20% | - |
| Nov 4, 2025 | 3.39 | 3.39 | 3.32 | 3.34 | 3.27 | -2.77% | - |
| Nov 3, 2025 | 3.44 | 3.44 | 3.42 | 3.43 | 3.37 | -0.72% | - |
| Oct 31, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.39 | - | - |
| Oct 30, 2025 | 3.48 | 3.48 | 3.45 | 3.46 | 3.39 | -0.29% | - |
| Oct 29, 2025 | 3.47 | 3.48 | 3.46 | 3.47 | 3.40 | -0.14% | - |
| Oct 28, 2025 | 3.48 | 3.48 | 3.45 | 3.47 | 3.41 | 0.14% | - |
| Oct 27, 2025 | 3.50 | 3.50 | 3.46 | 3.47 | 3.40 | -1.56% | - |
| Oct 24, 2025 | 3.53 | 3.53 | 3.50 | 3.52 | 3.46 | -0.14% | - |
| Oct 23, 2025 | 3.53 | 3.53 | 3.50 | 3.53 | 3.46 | 0.86% | - |
| Oct 22, 2025 | 3.49 | 3.50 | 3.48 | 3.50 | 3.43 | - | 900 |
| Oct 21, 2025 | 3.48 | 3.50 | 3.46 | 3.50 | 3.43 | 1.01% | - |
| Oct 20, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.40 | -0.14% | - |
| Oct 17, 2025 | 3.48 | 3.48 | 3.44 | 3.47 | 3.40 | -1.28% | - |
| Oct 16, 2025 | 3.51 | 3.52 | 3.49 | 3.51 | 3.45 | -0.57% | - |
| Oct 15, 2025 | 3.56 | 3.56 | 3.52 | 3.53 | 3.47 | -0.14% | - |
| Oct 14, 2025 | 3.55 | 3.55 | 3.50 | 3.54 | 3.47 | -0.84% | - |
| Oct 13, 2025 | 3.50 | 3.59 | 3.50 | 3.57 | 3.50 | 0.85% | - |