Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BVB.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 11:57AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 3.4950 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 117,951 |
| Jun 25, 2024 | 3.4950 | 3.4950 | 3.4400 | 3.4700 | 3.4700 | 65,926 |
| Jun 24, 2024 | 3.4500 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 100,577 |
| Jun 21, 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4650 | 3.4650 | 180,089 |
| Jun 20, 2024 | 3.4550 | 3.4700 | 3.4300 | 3.4500 | 3.4500 | 84,588 |
| Jun 19, 2024 | 3.4950 | 3.4950 | 3.4350 | 3.4450 | 3.4450 | 116,828 |
| Jun 18, 2024 | 3.5150 | 3.5150 | 3.4500 | 3.4950 | 3.4950 | - |
| Jun 17, 2024 | 3.4700 | 3.4950 | 3.4400 | 3.4850 | 3.4850 | 111,515 |
| Jun 14, 2024 | 3.5100 | 3.5250 | 3.4500 | 3.4700 | 3.4700 | 222,802 |
| Jun 13, 2024 | 3.5100 | 3.6500 | 3.4850 | 3.5600 | 3.5600 | 396,531 |
| Jun 12, 2024 | 3.4850 | 3.5250 | 3.4800 | 3.5100 | 3.5100 | 134,342 |
| Jun 11, 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4700 | 3.4700 | 234,508 |
| Jun 10, 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 296,952 |
| Jun 07, 2024 | 3.6050 | 3.6600 | 3.5700 | 3.5750 | 3.5750 | 191,584 |
| Jun 06, 2024 | 3.6800 | 3.6800 | 3.5800 | 3.5850 | 3.5850 | 336,413 |
| Jun 05, 2024 | 3.7100 | 3.7500 | 3.6650 | 3.6900 | 3.6900 | 363,481 |
| Jun 04, 2024 | 3.8100 | 3.8300 | 3.6600 | 3.7050 | 3.7050 | 637,247 |
| Jun 03, 2024 | 3.8500 | 3.9050 | 3.8050 | 3.8400 | 3.8400 | 603,812 |
| May 31, 2024 | 4.1850 | 4.1850 | 4.0750 | 4.1400 | 4.1400 | 620,673 |
| May 30, 2024 | 4.1900 | 4.2150 | 4.1200 | 4.1400 | 4.1400 | 176,483 |
| May 29, 2024 | 4.2000 | 4.2850 | 4.1800 | 4.1800 | 4.1800 | 240,657 |
| May 28, 2024 | 4.1600 | 4.2100 | 4.1600 | 4.1850 | 4.1850 | 233,814 |
| May 27, 2024 | 4.1050 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 103,927 |
| May 24, 2024 | 4.0900 | 4.1450 | 3.9900 | 4.1150 | 4.1150 | 382,188 |
| May 23, 2024 | 4.1150 | 4.1500 | 4.0700 | 4.0850 | 4.0850 | 150,716 |
| May 22, 2024 | 4.0950 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 57,888 |
| May 21, 2024 | 4.1400 | 4.1400 | 4.0750 | 4.1250 | 4.1250 | 185,695 |
| May 20, 2024 | 4.1100 | 4.1750 | 4.0600 | 4.1250 | 4.1250 | 101,252 |
| May 17, 2024 | 4.0650 | 4.1050 | 4.0300 | 4.1050 | 4.1050 | 120,807 |
| May 16, 2024 | 4.0250 | 4.0550 | 4.0000 | 4.0450 | 4.0450 | 156,370 |
| May 15, 2024 | 4.0050 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 171,801 |
| May 14, 2024 | 4.0650 | 4.0900 | 3.9850 | 3.9950 | 3.9950 | 203,821 |
| May 13, 2024 | 4.1700 | 4.1750 | 4.0050 | 4.0200 | 4.0200 | 237,571 |
| May 10, 2024 | 4.1700 | 4.2100 | 4.1450 | 4.1450 | 4.1450 | 195,680 |
| May 09, 2024 | 4.1450 | 4.1800 | 4.0800 | 4.1500 | 4.1500 | 172,580 |
| May 08, 2024 | 4.2900 | 4.3550 | 4.1400 | 4.1650 | 4.1650 | 704,905 |
| May 07, 2024 | 3.9300 | 3.9450 | 3.8750 | 3.9200 | 3.9200 | 371,136 |
| May 06, 2024 | 3.8750 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 239,325 |
| May 03, 2024 | 3.8550 | 3.8800 | 3.8000 | 3.8300 | 3.8300 | 197,303 |
| May 02, 2024 | 3.8700 | 3.9400 | 3.8200 | 3.8900 | 3.8900 | 363,077 |
| Apr 30, 2024 | 3.6900 | 3.7450 | 3.6600 | 3.7000 | 3.7000 | 108,503 |
| Apr 29, 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6900 | 3.6900 | 98,414 |
| Apr 26, 2024 | 3.6500 | 3.7050 | 3.6450 | 3.7050 | 3.7050 | 75,677 |
| Apr 25, 2024 | 3.6600 | 3.6750 | 3.6150 | 3.6400 | 3.6400 | 118,675 |
| Apr 24, 2024 | 3.7650 | 3.7750 | 3.6850 | 3.6850 | 3.6850 | 75,416 |
| Apr 23, 2024 | 3.7600 | 3.7800 | 3.7250 | 3.7750 | 3.7750 | 173,005 |
| Apr 22, 2024 | 3.7850 | 3.7850 | 3.6600 | 3.7150 | 3.7150 | 163,042 |
| Apr 19, 2024 | 3.7650 | 3.8150 | 3.7500 | 3.7850 | 3.7850 | 209,502 |
| Apr 18, 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7950 | 3.7950 | 389,815 |
| Apr 17, 2024 | 3.6900 | 3.7750 | 3.5650 | 3.5750 | 3.5750 | 928,181 |
| Apr 16, 2024 | 3.4300 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 149,519 |
| Apr 15, 2024 | 3.4300 | 3.4650 | 3.4050 | 3.4400 | 3.4400 | 139,697 |
| Apr 12, 2024 | 3.4500 | 3.4650 | 3.4000 | 3.4000 | 3.4000 | 103,595 |
| Apr 11, 2024 | 3.4600 | 3.4950 | 3.4000 | 3.4050 | 3.4050 | 139,039 |
| Apr 10, 2024 | 3.4350 | 3.5300 | 3.4350 | 3.5200 | 3.5200 | 144,303 |
| Apr 09, 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 77,414 |
| Apr 08, 2024 | 3.4450 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 181,690 |
| Apr 05, 2024 | 3.4600 | 3.5000 | 3.4450 | 3.5000 | 3.5000 | 122,987 |
| Apr 04, 2024 | 3.4800 | 3.4950 | 3.4500 | 3.4800 | 3.4800 | 64,604 |
| Apr 03, 2024 | 3.4500 | 3.4750 | 3.4000 | 3.4750 | 3.4750 | 101,954 |
| Apr 02, 2024 | 3.4000 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 207,618 |
| Mar 28, 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3500 | 3.3500 | 112,580 |
| Mar 27, 2024 | 3.3400 | 3.3800 | 3.3350 | 3.3450 | 3.3450 | - |
| Mar 26, 2024 | 3.3800 | 3.3850 | 3.3150 | 3.3300 | 3.3300 | 210,066 |
| Mar 25, 2024 | 3.4350 | 3.4350 | 3.3300 | 3.3650 | 3.3650 | 224,042 |
| Mar 22, 2024 | 3.4500 | 3.4500 | 3.3750 | 3.3800 | 3.3800 | 58,051 |
| Mar 21, 2024 | 3.4550 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 208,280 |
| Mar 20, 2024 | 3.4900 | 3.5050 | 3.4250 | 3.4400 | 3.4400 | 94,691 |
| Mar 19, 2024 | 3.5300 | 3.5300 | 3.4850 | 3.4900 | 3.4900 | 54,618 |
| Mar 18, 2024 | 3.5550 | 3.5550 | 3.4600 | 3.5250 | 3.5250 | 137,945 |
| Mar 15, 2024 | 3.6100 | 3.6600 | 3.5050 | 3.5050 | 3.5050 | 192,152 |
| Mar 14, 2024 | 3.6100 | 3.7000 | 3.5600 | 3.5950 | 3.5950 | 367,946 |
| Mar 13, 2024 | 3.4850 | 3.5750 | 3.4850 | 3.5550 | 3.5550 | 133,325 |
| Mar 12, 2024 | 3.4700 | 3.5350 | 3.4450 | 3.5000 | 3.5000 | 150,203 |
| Mar 11, 2024 | 3.4450 | 3.4700 | 3.3950 | 3.4700 | 3.4700 | 103,483 |
| Mar 08, 2024 | 3.4200 | 3.4600 | 3.4050 | 3.4400 | 3.4400 | 85,094 |
| Mar 07, 2024 | 3.3850 | 3.4500 | 3.3750 | 3.4350 | 3.4350 | 112,970 |
| Mar 06, 2024 | 3.3800 | 3.4000 | 3.3450 | 3.3700 | 3.3700 | 86,054 |
| Mar 05, 2024 | 3.3800 | 3.4000 | 3.3550 | 3.3700 | 3.3700 | 129,530 |
| Mar 04, 2024 | 3.4500 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 134,804 |
| Mar 01, 2024 | 3.4300 | 3.4350 | 3.3850 | 3.4150 | 3.4150 | 105,548 |
| Feb 29, 2024 | 3.3950 | 3.4600 | 3.3250 | 3.3950 | 3.3950 | 443,921 |
| Feb 28, 2024 | 3.4150 | 3.4400 | 3.3550 | 3.3900 | 3.3900 | 162,764 |
| Feb 27, 2024 | 3.3900 | 3.4250 | 3.3600 | 3.4200 | 3.4200 | 211,526 |
| Feb 26, 2024 | 3.6000 | 3.6000 | 3.3650 | 3.3650 | 3.3650 | 843,848 |
| Feb 23, 2024 | 3.6050 | 3.6450 | 3.5550 | 3.6150 | 3.6150 | 327,722 |
| Feb 22, 2024 | 3.6150 | 3.6450 | 3.5900 | 3.6250 | 3.6250 | 127,821 |
| Feb 21, 2024 | 3.6200 | 3.6550 | 3.6000 | 3.6000 | 3.6000 | 90,015 |
| Feb 20, 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6100 | 3.6100 | 204,308 |
| Feb 19, 2024 | 3.6200 | 3.6850 | 3.6150 | 3.6350 | 3.6350 | 138,972 |
| Feb 16, 2024 | 3.6250 | 3.7350 | 3.6250 | 3.6950 | 3.6950 | 111,765 |
| Feb 15, 2024 | 3.7550 | 3.7550 | 3.6500 | 3.6600 | 3.6600 | 58,117 |
| Feb 14, 2024 | 3.6700 | 3.7150 | 3.6000 | 3.6850 | 3.6850 | 82,123 |
| Feb 13, 2024 | 3.7400 | 3.7400 | 3.6350 | 3.6750 | 3.6750 | 123,780 |
| Feb 12, 2024 | 3.6650 | 3.7550 | 3.6600 | 3.6950 | 3.6950 | 129,241 |
| Feb 09, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6250 | 3.6250 | 47,328 |
| Feb 08, 2024 | 3.6550 | 3.6550 | 3.6100 | 3.6350 | 3.6350 | 85,699 |
| Feb 07, 2024 | 3.6050 | 3.7200 | 3.6050 | 3.6150 | 3.6150 | 135,786 |
| Feb 06, 2024 | 3.7050 | 3.7100 | 3.6200 | 3.7000 | 3.7000 | 63,821 |
| Feb 05, 2024 | 3.8000 | 3.8200 | 3.6950 | 3.7050 | 3.7050 | 158,591 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.