Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BVB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:17PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.8950 | 3.8950 | 3.8100 | 3.8150 | 3.8150 | 4,942 |
| May 02, 2024 | 3.8750 | 3.9050 | 3.8500 | 3.8850 | 3.8850 | 18,520 |
| Apr 30, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Apr 29, 2024 | 3.6300 | 3.6950 | 3.6300 | 3.6950 | 3.6950 | 1,840 |
| Apr 26, 2024 | 3.5900 | 3.7000 | 3.5900 | 3.6600 | 3.6600 | 2,600 |
| Apr 25, 2024 | 3.6700 | 3.6700 | 3.6150 | 3.6150 | 3.6150 | 2,100 |
| Apr 24, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 23, 2024 | 3.6850 | 3.7700 | 3.6850 | 3.7700 | 3.7700 | 710 |
| Apr 22, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 30 |
| Apr 19, 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.7800 | 4,900 |
| Apr 18, 2024 | 3.6550 | 3.7500 | 3.6550 | 3.7500 | 3.7500 | 734 |
| Apr 17, 2024 | 3.6750 | 3.7000 | 3.5600 | 3.6000 | 3.6000 | 14,460 |
| Apr 16, 2024 | 3.4050 | 3.6100 | 3.4050 | 3.6050 | 3.6050 | 3,330 |
| Apr 15, 2024 | 3.4750 | 3.4750 | 3.4300 | 3.4300 | 3.4300 | 20 |
| Apr 12, 2024 | 3.3950 | 3.4500 | 3.3950 | 3.4500 | 3.4500 | 300 |
| Apr 11, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Apr 10, 2024 | 3.4550 | 3.5250 | 3.4550 | 3.5050 | 3.5050 | 275 |
| Apr 09, 2024 | 3.4550 | 3.4950 | 3.4450 | 3.4500 | 3.4500 | 6,150 |
| Apr 08, 2024 | 3.4100 | 3.4700 | 3.3700 | 3.4700 | 3.4700 | 4,420 |
| Apr 05, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Apr 04, 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | 3.4700 | 620 |
| Apr 03, 2024 | 3.4350 | 3.4650 | 3.4300 | 3.4650 | 3.4650 | 287 |
| Apr 02, 2024 | 3.4100 | 3.4950 | 3.4100 | 3.4500 | 3.4500 | 5,100 |
| Mar 28, 2024 | 3.3750 | 3.3750 | 3.3300 | 3.3300 | 3.3300 | 1,700 |
| Mar 27, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Mar 26, 2024 | 3.3450 | 3.3650 | 3.3200 | 3.3500 | 3.3500 | 44,650 |
| Mar 25, 2024 | 3.3950 | 3.3950 | 3.3750 | 3.3750 | 3.3750 | 3,200 |
| Mar 22, 2024 | 3.3850 | 3.4150 | 3.3850 | 3.3950 | 3.3950 | 1,860 |
| Mar 21, 2024 | 3.4250 | 3.4250 | 3.4150 | 3.4150 | 3.4150 | 2,000 |
| Mar 20, 2024 | 3.4950 | 3.4950 | 3.4450 | 3.4450 | 3.4450 | 1,024 |
| Mar 19, 2024 | 3.4750 | 3.5050 | 3.4750 | 3.5000 | 3.5000 | 800 |
| Mar 18, 2024 | 3.5750 | 3.5750 | 3.4800 | 3.5450 | 3.5450 | 1,610 |
| Mar 15, 2024 | 3.5750 | 3.5750 | 3.5250 | 3.5250 | 3.5250 | 20 |
| Mar 14, 2024 | 3.7500 | 3.7500 | 3.5650 | 3.6250 | 3.6250 | 4,150 |
| Mar 13, 2024 | 3.5350 | 3.6300 | 3.4850 | 3.6300 | 3.6300 | 3,876 |
| Mar 12, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| Mar 11, 2024 | 3.4350 | 3.4750 | 3.4300 | 3.4500 | 3.4500 | 2,019 |
| Mar 08, 2024 | 3.4750 | 3.4750 | 3.4000 | 3.4450 | 3.4450 | 2,560 |
| Mar 07, 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 3,455 |
| Mar 06, 2024 | 3.3600 | 3.3950 | 3.3600 | 3.3950 | 3.3950 | 30 |
| Mar 05, 2024 | 3.3800 | 3.3950 | 3.3650 | 3.3650 | 3.3650 | 1,517 |
| Mar 04, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1,110 |
| Mar 01, 2024 | 3.4200 | 3.4300 | 3.3900 | 3.4200 | 3.4200 | 2,291 |
| Feb 29, 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| Feb 28, 2024 | 3.4250 | 3.4300 | 3.3550 | 3.3850 | 3.3850 | 9,950 |
| Feb 27, 2024 | 3.4050 | 3.4150 | 3.3650 | 3.3650 | 3.3650 | 7,750 |
| Feb 26, 2024 | 3.5600 | 3.5600 | 3.3750 | 3.3750 | 3.3750 | 14,856 |
| Feb 23, 2024 | 3.6150 | 3.6150 | 3.5850 | 3.5850 | 3.5850 | 100 |
| Feb 22, 2024 | 3.6200 | 3.6350 | 3.6200 | 3.6350 | 3.6350 | 580 |
| Feb 21, 2024 | 3.6650 | 3.6650 | 3.6300 | 3.6300 | 3.6300 | 3,300 |
| Feb 20, 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 1,425 |
| Feb 19, 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6100 | 3.6100 | 4,640 |
| Feb 16, 2024 | 3.6650 | 3.7250 | 3.6650 | 3.7250 | 3.7250 | 1,026 |
| Feb 15, 2024 | 3.6650 | 3.7100 | 3.6650 | 3.7000 | 3.7000 | 210 |
| Feb 14, 2024 | 3.6650 | 3.7700 | 3.6650 | 3.6700 | 3.6700 | 6,550 |
| Feb 13, 2024 | 3.6950 | 3.6950 | 3.6550 | 3.6550 | 3.6550 | 600 |
| Feb 12, 2024 | 3.6650 | 3.7100 | 3.6650 | 3.7100 | 3.7100 | 5,122 |
| Feb 09, 2024 | 3.6350 | 3.7250 | 3.6150 | 3.7250 | 3.7250 | 8,500 |
| Feb 08, 2024 | 3.6250 | 3.6800 | 3.6250 | 3.6800 | 3.6800 | 291 |
| Feb 07, 2024 | 3.6550 | 3.6800 | 3.6250 | 3.6350 | 3.6350 | 1,230 |
| Feb 06, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 350 |
| Feb 05, 2024 | 3.7550 | 3.7550 | 3.7150 | 3.7150 | 3.7150 | 3,502 |
| Feb 02, 2024 | 3.7800 | 3.7850 | 3.7800 | 3.7850 | 3.7850 | 33 |
| Feb 01, 2024 | 3.8000 | 3.8100 | 3.7250 | 3.7300 | 3.7300 | 21,929 |
| Jan 31, 2024 | 3.7900 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 8,130 |
| Jan 30, 2024 | 3.7650 | 3.8100 | 3.7650 | 3.8100 | 3.8100 | 500 |
| Jan 29, 2024 | 3.7900 | 3.7950 | 3.7550 | 3.7950 | 3.7950 | 543 |
| Jan 26, 2024 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 1,018 |
| Jan 25, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 133 |
| Jan 24, 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| Jan 23, 2024 | 3.7450 | 3.7550 | 3.7450 | 3.7550 | 3.7550 | 4 |
| Jan 22, 2024 | 3.7200 | 3.7950 | 3.7200 | 3.7950 | 3.7950 | 2,165 |
| Jan 19, 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | 501 |
| Jan 18, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jan 17, 2024 | 3.6950 | 3.6950 | 3.6600 | 3.6600 | 3.6600 | 15,962 |
| Jan 16, 2024 | 3.6550 | 3.6950 | 3.6500 | 3.6950 | 3.6950 | 263 |
| Jan 15, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 1,443 |
| Jan 12, 2024 | 3.6450 | 3.6450 | 3.6300 | 3.6300 | 3.6300 | 400 |
| Jan 11, 2024 | 3.6550 | 3.6550 | 3.6250 | 3.6250 | 3.6250 | 1,025 |
| Jan 10, 2024 | 3.6200 | 3.6550 | 3.6200 | 3.6450 | 3.6450 | 230 |
| Jan 09, 2024 | 3.6250 | 3.6350 | 3.6150 | 3.6350 | 3.6350 | 48 |
| Jan 08, 2024 | 3.6100 | 3.6400 | 3.6050 | 3.6400 | 3.6400 | 17 |
| Jan 05, 2024 | 3.6150 | 3.6500 | 3.6150 | 3.6250 | 3.6250 | 909 |
| Jan 04, 2024 | 3.5650 | 3.6400 | 3.5650 | 3.6400 | 3.6400 | 480 |
| Jan 03, 2024 | 3.6150 | 3.6350 | 3.6000 | 3.6350 | 3.6350 | 1,070 |
| Jan 02, 2024 | 3.6050 | 3.6350 | 3.6050 | 3.6350 | 3.6350 | 1,002 |
| Dec 29, 2023 | 3.5950 | 3.6150 | 3.5950 | 3.6050 | 3.6050 | 4,147 |
| Dec 28, 2023 | 3.5950 | 3.5950 | 3.5850 | 3.5900 | 3.5900 | 625 |
| Dec 27, 2023 | 3.6150 | 3.6150 | 3.6100 | 3.6100 | 3.6100 | 840 |
| Dec 22, 2023 | 3.6850 | 3.6850 | 3.6000 | 3.6150 | 3.6150 | 18,085 |
| Dec 21, 2023 | 3.6550 | 3.6800 | 3.6450 | 3.6450 | 3.6450 | 2,350 |
| Dec 20, 2023 | 3.5950 | 3.6900 | 3.5950 | 3.6800 | 3.6800 | 2,060 |
| Dec 19, 2023 | 3.6050 | 3.6350 | 3.6050 | 3.6350 | 3.6350 | 150 |
| Dec 18, 2023 | 3.5950 | 3.6350 | 3.5950 | 3.6050 | 3.6050 | 2,423 |
| Dec 15, 2023 | 3.6850 | 3.7000 | 3.6850 | 3.7000 | 3.7000 | 2,000 |
| Dec 14, 2023 | 3.6150 | 3.6700 | 3.6150 | 3.6700 | 3.6700 | 3,003 |
| Dec 13, 2023 | 3.6050 | 3.6050 | 3.5650 | 3.5650 | 3.5650 | 15 |
| Dec 12, 2023 | 3.6350 | 3.6350 | 3.5800 | 3.5800 | 3.5800 | 268 |
| Dec 11, 2023 | 3.6500 | 3.6500 | 3.5750 | 3.6350 | 3.6350 | 12,245 |
| Dec 08, 2023 | 3.6100 | 3.6300 | 3.6100 | 3.6100 | 3.6100 | 81 |
| *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.