Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BVB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.7600 | 3.7800 | 3.7250 | 3.7750 | 3.7750 | 173,005 |
| 22 Apr 2024 | 3.7850 | 3.7850 | 3.6600 | 3.7150 | 3.7150 | 163,042 |
| 19 Apr 2024 | 3.7650 | 3.8150 | 3.7500 | 3.7850 | 3.7850 | 209,502 |
| 18 Apr 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7950 | 3.7950 | 389,815 |
| 17 Apr 2024 | 3.6900 | 3.7750 | 3.5650 | 3.5750 | 3.5750 | 928,181 |
| 16 Apr 2024 | 3.4300 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 149,519 |
| 15 Apr 2024 | 3.4300 | 3.4650 | 3.4050 | 3.4400 | 3.4400 | 139,697 |
| 12 Apr 2024 | 3.4500 | 3.4650 | 3.4000 | 3.4000 | 3.4000 | 103,595 |
| 11 Apr 2024 | 3.4600 | 3.4950 | 3.4000 | 3.4050 | 3.4050 | 139,039 |
| 10 Apr 2024 | 3.4350 | 3.5300 | 3.4350 | 3.5200 | 3.5200 | 144,303 |
| 09 Apr 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 77,414 |
| 08 Apr 2024 | 3.4450 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 181,690 |
| 05 Apr 2024 | 3.4600 | 3.5000 | 3.4450 | 3.5000 | 3.5000 | 122,987 |
| 04 Apr 2024 | 3.4800 | 3.4950 | 3.4500 | 3.4800 | 3.4800 | 64,604 |
| 03 Apr 2024 | 3.4500 | 3.4750 | 3.4000 | 3.4750 | 3.4750 | 101,954 |
| 02 Apr 2024 | 3.4000 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 207,618 |
| 28 Mar 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3500 | 3.3500 | 112,580 |
| 27 Mar 2024 | 3.3400 | 3.3800 | 3.3350 | 3.3450 | 3.3450 | - |
| 26 Mar 2024 | 3.3800 | 3.3850 | 3.3150 | 3.3300 | 3.3300 | 210,066 |
| 25 Mar 2024 | 3.4350 | 3.4350 | 3.3300 | 3.3650 | 3.3650 | 224,042 |
| 22 Mar 2024 | 3.4500 | 3.4500 | 3.3750 | 3.3800 | 3.3800 | 58,051 |
| 21 Mar 2024 | 3.4550 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 208,280 |
| 20 Mar 2024 | 3.4900 | 3.5050 | 3.4250 | 3.4400 | 3.4400 | 94,691 |
| 19 Mar 2024 | 3.5300 | 3.5300 | 3.4850 | 3.4900 | 3.4900 | 54,618 |
| 18 Mar 2024 | 3.5550 | 3.5550 | 3.4600 | 3.5250 | 3.5250 | 137,945 |
| 15 Mar 2024 | 3.6100 | 3.6600 | 3.5050 | 3.5050 | 3.5050 | 192,152 |
| 14 Mar 2024 | 3.6100 | 3.7000 | 3.5600 | 3.5950 | 3.5950 | 367,946 |
| 13 Mar 2024 | 3.4850 | 3.5750 | 3.4850 | 3.5550 | 3.5550 | 133,325 |
| 12 Mar 2024 | 3.4700 | 3.5350 | 3.4450 | 3.5000 | 3.5000 | 150,203 |
| 11 Mar 2024 | 3.4450 | 3.4700 | 3.3950 | 3.4700 | 3.4700 | 103,483 |
| 08 Mar 2024 | 3.4200 | 3.4600 | 3.4050 | 3.4400 | 3.4400 | 85,094 |
| 07 Mar 2024 | 3.3850 | 3.4500 | 3.3750 | 3.4350 | 3.4350 | 112,970 |
| 06 Mar 2024 | 3.3800 | 3.4000 | 3.3450 | 3.3700 | 3.3700 | 86,054 |
| 05 Mar 2024 | 3.3800 | 3.4000 | 3.3550 | 3.3700 | 3.3700 | 129,530 |
| 04 Mar 2024 | 3.4500 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 134,804 |
| 01 Mar 2024 | 3.4300 | 3.4350 | 3.3850 | 3.4150 | 3.4150 | 105,548 |
| 29 Feb 2024 | 3.3950 | 3.4600 | 3.3250 | 3.3950 | 3.3950 | 443,921 |
| 28 Feb 2024 | 3.4150 | 3.4400 | 3.3550 | 3.3900 | 3.3900 | 162,764 |
| 27 Feb 2024 | 3.3900 | 3.4250 | 3.3600 | 3.4200 | 3.4200 | 211,526 |
| 26 Feb 2024 | 3.6000 | 3.6000 | 3.3650 | 3.3650 | 3.3650 | 843,848 |
| 23 Feb 2024 | 3.6050 | 3.6450 | 3.5550 | 3.6150 | 3.6150 | 327,722 |
| 22 Feb 2024 | 3.6150 | 3.6450 | 3.5900 | 3.6250 | 3.6250 | 127,821 |
| 21 Feb 2024 | 3.6200 | 3.6550 | 3.6000 | 3.6000 | 3.6000 | 90,015 |
| 20 Feb 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6100 | 3.6100 | 204,308 |
| 19 Feb 2024 | 3.6200 | 3.6850 | 3.6150 | 3.6350 | 3.6350 | 138,972 |
| 16 Feb 2024 | 3.6250 | 3.7350 | 3.6250 | 3.6950 | 3.6950 | 111,765 |
| 15 Feb 2024 | 3.7550 | 3.7550 | 3.6500 | 3.6600 | 3.6600 | 58,117 |
| 14 Feb 2024 | 3.6700 | 3.7150 | 3.6000 | 3.6850 | 3.6850 | 82,123 |
| 13 Feb 2024 | 3.7400 | 3.7400 | 3.6350 | 3.6750 | 3.6750 | 123,780 |
| 12 Feb 2024 | 3.6650 | 3.7550 | 3.6600 | 3.6950 | 3.6950 | 129,241 |
| 09 Feb 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6250 | 3.6250 | 47,328 |
| 08 Feb 2024 | 3.6550 | 3.6550 | 3.6100 | 3.6350 | 3.6350 | 85,699 |
| 07 Feb 2024 | 3.6050 | 3.7200 | 3.6050 | 3.6150 | 3.6150 | 135,786 |
| 06 Feb 2024 | 3.7050 | 3.7100 | 3.6200 | 3.7000 | 3.7000 | 63,821 |
| 05 Feb 2024 | 3.8000 | 3.8200 | 3.6950 | 3.7050 | 3.7050 | 158,591 |
| 02 Feb 2024 | 3.8200 | 3.8250 | 3.7850 | 3.7850 | 3.7850 | 80,454 |
| 01 Feb 2024 | 3.8250 | 3.8250 | 3.7700 | 3.7750 | 3.7750 | 67,249 |
| 31 Jan 2024 | 3.8250 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 84,698 |
| 30 Jan 2024 | 3.8050 | 3.8450 | 3.8000 | 3.8200 | 3.8200 | 117,435 |
| 29 Jan 2024 | 3.7500 | 3.8050 | 3.7200 | 3.8050 | 3.8050 | 112,153 |
| 26 Jan 2024 | 3.7800 | 3.7900 | 3.7100 | 3.7650 | 3.7650 | 155,599 |
| 25 Jan 2024 | 3.7700 | 3.7700 | 3.6900 | 3.7500 | 3.7500 | 57,770 |
| 24 Jan 2024 | 3.7050 | 3.7950 | 3.7050 | 3.7700 | 3.7700 | 66,391 |
| 23 Jan 2024 | 3.7900 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | 66,911 |
| 22 Jan 2024 | 3.7050 | 3.8050 | 3.6750 | 3.7650 | 3.7650 | 161,120 |
| 19 Jan 2024 | 3.6450 | 3.7100 | 3.6450 | 3.6800 | 3.6800 | 38,461 |
| 18 Jan 2024 | 3.6850 | 3.6900 | 3.6450 | 3.6800 | 3.6800 | 45,239 |
| 17 Jan 2024 | 3.6700 | 3.6850 | 3.6200 | 3.6500 | 3.6500 | 84,658 |
| 16 Jan 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6700 | 3.6700 | 85,490 |
| 15 Jan 2024 | 3.6550 | 3.6900 | 3.5850 | 3.6800 | 3.6800 | 94,633 |
| 12 Jan 2024 | 3.6400 | 3.6700 | 3.5800 | 3.6400 | 3.6400 | 159,006 |
| 11 Jan 2024 | 3.6750 | 3.6850 | 3.5950 | 3.5950 | 3.5950 | 108,577 |
| 10 Jan 2024 | 3.6550 | 3.7000 | 3.6250 | 3.6300 | 3.6300 | 175,164 |
| 09 Jan 2024 | 3.6400 | 3.6800 | 3.6150 | 3.6700 | 3.6700 | 100,004 |
| 08 Jan 2024 | 3.6250 | 3.6550 | 3.5800 | 3.6550 | 3.6550 | 99,062 |
| 05 Jan 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6250 | 3.6250 | 93,335 |
| 04 Jan 2024 | 3.6550 | 3.6600 | 3.6050 | 3.6350 | 3.6350 | 53,645 |
| 03 Jan 2024 | 3.6050 | 3.6350 | 3.5850 | 3.5900 | 3.5900 | 93,101 |
| 02 Jan 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6500 | 3.6500 | 82,529 |
| 29 Dec 2023 | 3.5950 | 3.6250 | 3.5700 | 3.6000 | 3.6000 | 95,936 |
| 28 Dec 2023 | 3.6000 | 3.6150 | 3.5800 | 3.6000 | 3.6000 | 73,004 |
| 27 Dec 2023 | 3.6000 | 3.6450 | 3.5900 | 3.6150 | 3.6150 | 95,583 |
| 22 Dec 2023 | 3.6750 | 3.6750 | 3.6000 | 3.6100 | 3.6100 | 70,998 |
| 21 Dec 2023 | 3.6350 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 185,833 |
| 20 Dec 2023 | 3.6500 | 3.6800 | 3.6450 | 3.6600 | 3.6600 | 95,701 |
| 19 Dec 2023 | 3.6000 | 3.7000 | 3.6000 | 3.6900 | 3.6900 | 96,000 |
| 18 Dec 2023 | 3.6400 | 3.6550 | 3.5950 | 3.6250 | 3.6250 | 132,170 |
| 15 Dec 2023 | 3.6750 | 3.7300 | 3.6500 | 3.6550 | 3.6550 | 160,059 |
| 14 Dec 2023 | 3.5900 | 3.6900 | 3.5800 | 3.6650 | 3.6650 | 146,861 |
| 13 Dec 2023 | 3.6000 | 3.6000 | 3.5250 | 3.5550 | 3.5550 | 121,831 |
| 12 Dec 2023 | 3.6050 | 3.6150 | 3.5700 | 3.5750 | 3.5750 | 166,949 |
| 11 Dec 2023 | 3.6200 | 3.6650 | 3.5800 | 3.6000 | 3.6000 | 196,838 |
| 08 Dec 2023 | 3.6150 | 3.6550 | 3.5850 | 3.6250 | 3.6250 | 84,128 |
| 07 Dec 2023 | 3.6400 | 3.6750 | 3.5800 | 3.6000 | 3.6000 | 158,806 |
| 06 Dec 2023 | 3.7350 | 3.7650 | 3.6650 | 3.7500 | 3.7500 | 120,745 |
| 05 Dec 2023 | 3.6500 | 3.7600 | 3.6500 | 3.7400 | 3.7400 | 90,685 |
| 04 Dec 2023 | 3.7550 | 3.7600 | 3.6800 | 3.6950 | 3.6950 | 92,003 |
| 01 Dec 2023 | 3.7100 | 3.7650 | 3.6550 | 3.7650 | 3.7650 | 132,077 |
| 30 Nov 2023 | 3.7650 | 3.7650 | 3.6500 | 3.6550 | 3.6550 | 297,620 |
| 29 Nov 2023 | 3.7600 | 3.8600 | 3.7500 | 3.7600 | 3.7600 | 220,914 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.