Borussia Dortmund GmbH & Co. KGaA (1BOD) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 2.97 | 2.98 | 2.97 | 2.97 | 2.97 | +0.34% | 0 | 0.00 |
| Nov 03, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | -0.17% | 0 | 0.00 |
| Nov 02, 2026 | 2.97 | 3.00 | 2.97 | 2.97 | 2.97 | +0.68% | 0 | 0.00 |
| Oct 30, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | -0.67% | 0 | 0.00 |
| Oct 29, 2026 | 3.20 | 3.20 | 3.20 | 2.97 | 2.97 | +0.17% | 19 | 0.24 |
| Oct 28, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | -0.67% | 0 | 0.00 |
| Oct 27, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | +0.34% | 0 | 0.00 |
| Oct 26, 2026 | 2.97 | 3.04 | 2.97 | 2.97 | 2.97 | -6.75% | 0 | 0.00 |
| Oct 23, 2026 | 3.24 | 3.24 | 3.24 | 3.19 | 3.19 | +3.07% | 120 | 1.46 |
| Oct 22, 2026 | 3.09 | 3.24 | 2.94 | 3.09 | 3.09 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 3.09 | 3.09 | 2.94 | 3.09 | 3.09 | +0.16% | 0 | 0.00 |
| Oct 20, 2026 | 3.09 | 3.24 | 2.94 | 3.09 | 3.09 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.09 | 3.24 | 3.01 | 3.09 | 3.09 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.09 | 3.11 | 2.69 | 3.09 | 3.09 | +0.82% | 0 | 0.00 |
| Oct 15, 2026 | 3.06 | 3.21 | 2.65 | 3.06 | 3.06 | -5.56% | 0 | 0.00 |
| Oct 14, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 3.31 | 3.31 | 3.31 | 3.24 | 3.24 | +2.69% | 30 | 0.35 |
| Oct 01, 2026 | 3.13 | 3.13 | 3.13 | 3.16 | 3.16 | -3.96% | 27 | 0.32 |
| Sep 30, 2026 | 3.33 | 3.33 | 3.33 | 3.29 | 3.29 | +2.50% | 100 | 1.16 |
| Sep 29, 2026 | 3.21 | 3.34 | 3.03 | 3.21 | 3.21 | +0.63% | 0 | 0.00 |
| Sep 28, 2026 | 3.19 | 3.57 | 2.77 | 3.19 | 3.19 | +0.31% | 0 | 0.00 |
| Sep 25, 2026 | 3.18 | 3.57 | 3.04 | 3.18 | 3.18 | -0.63% | 0 | 0.00 |
| Sep 24, 2026 | 3.20 | 3.35 | 2.80 | 3.20 | 3.20 | -4.05% | 0 | 0.00 |
| Sep 23, 2026 | 3.38 | 3.38 | 3.38 | 3.33 | 3.33 | +3.58% | 140 | 1.66 |
| Sep 22, 2026 | 3.22 | 3.62 | 2.82 | 3.22 | 3.22 | +0.16% | 0 | 0.00 |
| Sep 21, 2026 | 3.21 | 3.62 | 3.04 | 3.21 | 3.21 | +0.63% | 0 | 0.00 |
| Sep 18, 2026 | 3.19 | 3.19 | 2.78 | 3.19 | 3.19 | -1.09% | 0 | 0.00 |
| Sep 17, 2026 | 3.23 | 3.25 | 2.81 | 3.23 | 3.23 | +0.47% | 0 | 0.00 |
| Sep 16, 2026 | 3.21 | 3.61 | 2.80 | 3.21 | 3.21 | -1.08% | 0 | 0.00 |
| Sep 15, 2026 | 3.25 | 4.00 | 2.00 | 3.25 | 3.25 | -2.26% | 0 | 0.00 |
| Sep 14, 2026 | 3.32 | 4.00 | 2.00 | 3.32 | 3.32 | +3.27% | 0 | 0.00 |
| Sep 11, 2026 | 3.22 | 4.00 | 2.00 | 3.22 | 3.22 | -1.98% | 0 | 0.00 |
| Sep 10, 2026 | 3.28 | 4.00 | 2.00 | 3.28 | 3.28 | -1.06% | 0 | 0.00 |
| Sep 09, 2026 | 3.38 | 3.38 | 3.38 | 3.32 | 3.32 | +2.95% | 60 | 0.70 |
| Sep 08, 2026 | 3.22 | 4.00 | 2.00 | 3.22 | 3.22 | +0.78% | 0 | 0.00 |
| Sep 07, 2026 | 3.35 | 3.35 | 3.21 | 3.20 | 3.20 | +0.00% | 1,060 | 15.36 |
| Sep 04, 2026 | 3.20 | 4.00 | 2.00 | 3.20 | 3.20 | -0.78% | 0 | 0.00 |
| Sep 03, 2026 | 3.22 | 4.00 | 2.00 | 3.22 | 3.22 | +0.31% | 0 | 0.00 |
| Sep 02, 2026 | 3.21 | 4.00 | 2.00 | 3.21 | 3.21 | +0.47% | 0 | 0.00 |
| Sep 01, 2026 | 3.20 | 4.00 | 2.00 | 3.20 | 3.20 | +0.47% | 0 | 0.00 |
| Aug 31, 2026 | 3.05 | 3.05 | 3.05 | 3.18 | 3.18 | -0.93% | 5 | 0.07 |
| Aug 28, 2026 | 3.14 | 3.14 | 3.14 | 3.21 | 3.21 | -0.62% | 5 | 0.07 |
| Aug 27, 2026 | 3.23 | 4.00 | 2.00 | 3.23 | 3.23 | -2.27% | 0 | 0.00 |
