Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (VIE:BVB)
Austria
· Delayed Price · Currency is EUR 3.330
+0.005 (0.15%)
At close: Dec 5, 2025
VIE:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 3.60 | 3.63 | 3.54 | 3.54 | 3.47 | -0.70% | - |
| Oct 9, 2025 | 3.53 | 3.58 | 3.53 | 3.56 | 3.50 | 0.99% | - |
| Oct 8, 2025 | 3.53 | 3.53 | 3.50 | 3.53 | 3.46 | 0.28% | - |
| Oct 7, 2025 | 3.53 | 3.54 | 3.52 | 3.52 | 3.45 | - | - |
| Oct 6, 2025 | 3.58 | 3.58 | 3.51 | 3.52 | 3.45 | -2.23% | - |
| Oct 3, 2025 | 3.63 | 3.63 | 3.56 | 3.60 | 3.53 | 0.28% | - |
| Oct 2, 2025 | 3.60 | 3.61 | 3.56 | 3.59 | 3.52 | 0.56% | 2,098 |
| Oct 1, 2025 | 3.64 | 3.64 | 3.52 | 3.57 | 3.50 | -0.97% | - |
| Sep 30, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.53 | 0.70% | - |
| Sep 29, 2025 | 3.59 | 3.59 | 3.55 | 3.58 | 3.51 | 0.42% | - |
| Sep 26, 2025 | 3.59 | 3.59 | 3.56 | 3.56 | 3.50 | -0.14% | - |
| Sep 25, 2025 | 3.57 | 3.61 | 3.57 | 3.57 | 3.50 | -1.11% | - |
| Sep 24, 2025 | 3.61 | 3.61 | 3.59 | 3.61 | 3.54 | -0.14% | - |
| Sep 23, 2025 | 3.61 | 3.61 | 3.60 | 3.61 | 3.54 | -0.14% | - |
| Sep 22, 2025 | 3.61 | 3.62 | 3.60 | 3.62 | 3.55 | - | - |
| Sep 19, 2025 | 3.62 | 3.62 | 3.61 | 3.62 | 3.55 | -0.28% | - |
| Sep 18, 2025 | 3.62 | 3.63 | 3.60 | 3.63 | 3.56 | - | - |
| Sep 17, 2025 | 3.62 | 3.63 | 3.60 | 3.63 | 3.56 | -0.28% | - |
| Sep 16, 2025 | 3.69 | 3.69 | 3.62 | 3.64 | 3.57 | 0.28% | - |
| Sep 15, 2025 | 3.63 | 3.64 | 3.61 | 3.63 | 3.56 | 0.42% | - |
| Sep 12, 2025 | 3.60 | 3.63 | 3.60 | 3.61 | 3.54 | 0.28% | - |
| Sep 11, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.53 | 0.14% | - |
| Sep 10, 2025 | 3.67 | 3.67 | 3.60 | 3.60 | 3.53 | -0.96% | - |
| Sep 9, 2025 | 3.64 | 3.64 | 3.61 | 3.63 | 3.56 | 0.14% | - |
| Sep 8, 2025 | 3.63 | 3.63 | 3.62 | 3.63 | 3.56 | 0.69% | - |
| Sep 5, 2025 | 3.60 | 3.61 | 3.60 | 3.60 | 3.53 | 0.28% | - |
| Sep 4, 2025 | 3.58 | 3.62 | 3.58 | 3.59 | 3.53 | - | - |
| Sep 3, 2025 | 3.59 | 3.62 | 3.59 | 3.59 | 3.53 | - | - |
| Sep 2, 2025 | 3.60 | 3.62 | 3.59 | 3.59 | 3.53 | -0.83% | - |
| Sep 1, 2025 | 3.67 | 3.67 | 3.61 | 3.62 | 3.55 | -1.09% | - |
| Aug 29, 2025 | 3.63 | 3.66 | 3.63 | 3.66 | 3.59 | 0.55% | - |
| Aug 28, 2025 | 3.69 | 3.69 | 3.64 | 3.64 | 3.57 | -0.82% | - |
| Aug 27, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.60 | 0.14% | - |
| Aug 26, 2025 | 3.64 | 3.69 | 3.62 | 3.67 | 3.60 | 0.55% | - |
| Aug 25, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.58 | -0.55% | - |
| Aug 22, 2025 | 3.66 | 3.67 | 3.65 | 3.67 | 3.60 | 0.55% | - |
| Aug 21, 2025 | 3.70 | 3.70 | 3.63 | 3.65 | 3.58 | -0.68% | - |
| Aug 20, 2025 | 3.72 | 3.72 | 3.65 | 3.67 | 3.60 | - | - |
| Aug 19, 2025 | 3.67 | 3.68 | 3.66 | 3.67 | 3.60 | 0.82% | - |
| Aug 18, 2025 | 3.66 | 3.66 | 3.63 | 3.64 | 3.57 | 0.14% | - |
| Aug 15, 2025 | 3.67 | 3.67 | 3.63 | 3.64 | 3.57 | -0.27% | - |
| Aug 14, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.58 | -0.14% | - |
| Aug 13, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.58 | 0.14% | - |
| Aug 12, 2025 | 3.67 | 3.67 | 3.63 | 3.65 | 3.58 | 0.41% | - |
| Aug 11, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.56 | -1.22% | - |
| Aug 8, 2025 | 3.69 | 3.70 | 3.67 | 3.68 | 3.61 | -0.68% | 200 |
| Aug 7, 2025 | 3.67 | 3.72 | 3.67 | 3.70 | 3.63 | 0.95% | - |
| Aug 6, 2025 | 3.67 | 3.67 | 3.66 | 3.67 | 3.60 | 0.14% | - |
| Aug 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | 0.27% | - |
| Aug 4, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.58 | 0.55% | - |
| Aug 1, 2025 | 3.67 | 3.67 | 3.62 | 3.63 | 3.56 | -1.22% | - |
| Jul 31, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.61 | -1.61% | - |
| Jul 30, 2025 | 3.74 | 3.75 | 3.73 | 3.74 | 3.67 | -0.93% | - |
| Jul 29, 2025 | 3.76 | 3.78 | 3.76 | 3.77 | 3.70 | - | - |
| Jul 28, 2025 | 3.83 | 3.83 | 3.75 | 3.77 | 3.70 | -1.82% | - |
| Jul 25, 2025 | 3.82 | 3.85 | 3.82 | 3.84 | 3.77 | - | - |
| Jul 24, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | 3.77 | - | - |
| Jul 23, 2025 | 3.89 | 3.89 | 3.84 | 3.84 | 3.77 | -0.65% | - |
| Jul 22, 2025 | 3.87 | 3.87 | 3.85 | 3.87 | 3.80 | -0.51% | - |
| Jul 21, 2025 | 3.92 | 3.92 | 3.89 | 3.89 | 3.81 | -0.77% | - |
| Jul 18, 2025 | 3.93 | 3.95 | 3.92 | 3.92 | 3.84 | - | - |