Borussia Dortmund GmbH & Co KGaA (BVB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:52AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 564 |
| 31 May 2024 | 4.1550 | 4.1650 | 4.1050 | 4.1250 | 4.1250 | 2,220 |
| 30 May 2024 | 4.1650 | 4.2000 | 4.1250 | 4.1500 | 4.1500 | - |
| 29 May 2024 | 4.2250 | 4.2750 | 4.1750 | 4.1800 | 4.1800 | - |
| 28 May 2024 | 4.1500 | 4.2150 | 4.1500 | 4.2150 | 4.2150 | - |
| 27 May 2024 | 4.1050 | 4.1650 | 4.1050 | 4.1450 | 4.1450 | - |
| 24 May 2024 | 4.0950 | 4.1350 | 4.0200 | 4.1050 | 4.1050 | - |
| 23 May 2024 | 4.1100 | 4.1400 | 4.0600 | 4.0750 | 4.0750 | - |
| 22 May 2024 | 4.1150 | 4.1250 | 4.0950 | 4.1250 | 4.1250 | - |
| 21 May 2024 | 4.1200 | 4.1300 | 4.0800 | 4.1150 | 4.1150 | - |
| 20 May 2024 | 4.2200 | 4.2200 | 4.1150 | 4.1150 | 4.1150 | 24 |
| 17 May 2024 | 4.0250 | 4.1050 | 4.0250 | 4.1000 | 4.1000 | - |
| 16 May 2024 | 4.0250 | 4.0450 | 4.0050 | 4.0250 | 4.0250 | - |
| 15 May 2024 | 4.0250 | 4.0550 | 3.9850 | 4.0400 | 4.0400 | - |
| 14 May 2024 | 4.0250 | 4.0800 | 4.0100 | 4.0150 | 4.0150 | - |
| 13 May 2024 | 4.1550 | 4.1550 | 4.0200 | 4.0350 | 4.0350 | - |
| 10 May 2024 | 4.1650 | 4.2050 | 4.1450 | 4.1500 | 4.1500 | 20 |
| 09 May 2024 | 4.1750 | 4.1750 | 4.0950 | 4.1450 | 4.1450 | - |
| 08 May 2024 | 4.2800 | 4.2800 | 4.1450 | 4.1800 | 4.1800 | - |
| 07 May 2024 | 3.9200 | 3.9400 | 3.8950 | 3.9400 | 3.9400 | - |
| 06 May 2024 | 3.8650 | 3.9200 | 3.8650 | 3.9100 | 3.9100 | - |
| 03 May 2024 | 3.8700 | 3.8700 | 3.8150 | 3.8150 | 3.8150 | - |
| 02 May 2024 | 3.8450 | 3.8950 | 3.8300 | 3.8650 | 3.8650 | - |
| 30 Apr 2024 | 3.6850 | 3.7350 | 3.6650 | 3.6900 | 3.6900 | - |
| 29 Apr 2024 | 3.6700 | 3.7150 | 3.6650 | 3.6800 | 3.6800 | 100 |
| 26 Apr 2024 | 3.6400 | 3.7100 | 3.6400 | 3.6750 | 3.6750 | - |
| 25 Apr 2024 | 3.7050 | 3.7700 | 3.6200 | 3.6400 | 3.6400 | 5,050 |
| 24 Apr 2024 | 3.7500 | 3.7750 | 3.6950 | 3.6950 | 3.6950 | 1,264 |
| 23 Apr 2024 | 3.7050 | 3.7700 | 3.7050 | 3.7450 | 3.7450 | 100 |
| 22 Apr 2024 | 3.7650 | 3.7700 | 3.6800 | 3.7150 | 3.7150 | - |
| 19 Apr 2024 | 3.7700 | 3.8000 | 3.7550 | 3.7700 | 3.7700 | - |
| 18 Apr 2024 | 3.6600 | 3.7850 | 3.6600 | 3.7350 | 3.7350 | - |
| 17 Apr 2024 | 3.6350 | 3.6800 | 3.5700 | 3.6050 | 3.6050 | - |
| 16 Apr 2024 | 3.4400 | 3.5950 | 3.3750 | 3.5950 | 3.5950 | - |
| 15 Apr 2024 | 3.4450 | 3.4500 | 3.4250 | 3.4450 | 3.4450 | - |
| 12 Apr 2024 | 3.4200 | 3.4600 | 3.4150 | 3.4250 | 3.4250 | - |
| 11 Apr 2024 | 3.4650 | 3.4700 | 3.4050 | 3.4450 | 3.4450 | - |
| 10 Apr 2024 | 3.4700 | 3.5250 | 3.4100 | 3.4100 | 3.4100 | 11,338 |
| 09 Apr 2024 | 3.4700 | 3.4900 | 3.4500 | 3.4500 | 3.4500 | - |
| 08 Apr 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4650 | 3.4650 | - |
| 05 Apr 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4800 | 3.4800 | - |
| 04 Apr 2024 | 3.4550 | 3.4850 | 3.4550 | 3.4850 | 3.4850 | - |
| 03 Apr 2024 | 3.4400 | 3.4700 | 3.4350 | 3.4550 | 3.4550 | - |
| 02 Apr 2024 | 3.4600 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | - |
| 28 Mar 2024 | 3.3550 | 3.3600 | 3.3450 | 3.3500 | 3.3500 | 500 |
| 27 Mar 2024 | 3.3500 | 3.3750 | 3.3400 | 3.3600 | 3.3600 | 3,607 |
| 26 Mar 2024 | 3.3750 | 3.3750 | 3.3300 | 3.3450 | 3.3450 | - |
| 25 Mar 2024 | 3.4050 | 3.4050 | 3.3500 | 3.3750 | 3.3750 | - |
| 22 Mar 2024 | 3.4150 | 3.4450 | 3.3900 | 3.4150 | 3.4150 | - |
| 21 Mar 2024 | 3.4500 | 3.4500 | 3.3950 | 3.4350 | 3.4350 | - |
| 20 Mar 2024 | 3.5100 | 3.5100 | 3.4250 | 3.4600 | 3.4600 | 110 |
| 19 Mar 2024 | 3.5000 | 3.5150 | 3.4900 | 3.5000 | 3.5000 | - |
| 18 Mar 2024 | 3.5550 | 3.5550 | 3.4600 | 3.5100 | 3.5100 | 500 |
| 15 Mar 2024 | 3.5500 | 3.6150 | 3.5350 | 3.5500 | 3.5500 | 100 |
| 14 Mar 2024 | 3.7600 | 3.7600 | 3.5650 | 3.5950 | 3.5950 | 10 |
| 13 Mar 2024 | 3.5050 | 3.6200 | 3.5000 | 3.6200 | 3.6200 | - |
| 12 Mar 2024 | 3.4700 | 3.5150 | 3.4650 | 3.5100 | 3.5100 | - |
| 11 Mar 2024 | 3.4550 | 3.4550 | 3.4050 | 3.4400 | 3.4400 | - |
| 08 Mar 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | - |
| 07 Mar 2024 | 3.3700 | 3.4450 | 3.3700 | 3.4450 | 3.4450 | 100 |
| 06 Mar 2024 | 3.3750 | 3.3900 | 3.3550 | 3.3800 | 3.3800 | 3,000 |
| 05 Mar 2024 | 3.3950 | 3.3950 | 3.3550 | 3.3750 | 3.3750 | - |
| 04 Mar 2024 | 3.4200 | 3.4550 | 3.4100 | 3.4100 | 3.4100 | - |
| 01 Mar 2024 | 3.4050 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 10 |
| 29 Feb 2024 | 3.3800 | 3.4150 | 3.3350 | 3.4150 | 3.4150 | - |
| 28 Feb 2024 | 3.4050 | 3.4100 | 3.3700 | 3.3700 | 3.3700 | - |
| 27 Feb 2024 | 3.4050 | 3.4100 | 3.3700 | 3.3800 | 3.3800 | - |
| 26 Feb 2024 | 3.5350 | 3.5350 | 3.3900 | 3.4050 | 3.4050 | - |
| 23 Feb 2024 | 3.6400 | 3.6400 | 3.5600 | 3.6100 | 3.6100 | - |
| 22 Feb 2024 | 3.6350 | 3.6400 | 3.5950 | 3.6400 | 3.6400 | - |
| 21 Feb 2024 | 3.6750 | 3.6750 | 3.6200 | 3.6300 | 3.6300 | - |
| 20 Feb 2024 | 3.6550 | 3.6850 | 3.6050 | 3.6850 | 3.6850 | - |
| 19 Feb 2024 | 3.6950 | 3.6950 | 3.6050 | 3.6550 | 3.6550 | 50 |
| 16 Feb 2024 | 3.6800 | 3.7350 | 3.6600 | 3.7150 | 3.7150 | - |
| 15 Feb 2024 | 3.6850 | 3.7150 | 3.6650 | 3.6800 | 3.6800 | - |
| 14 Feb 2024 | 3.7050 | 3.7050 | 3.6800 | 3.6900 | 3.6900 | - |
| 13 Feb 2024 | 3.7100 | 3.7100 | 3.6550 | 3.6800 | 3.6800 | - |
| 12 Feb 2024 | 3.7250 | 3.7300 | 3.6950 | 3.7150 | 3.7150 | - |
| 09 Feb 2024 | 3.6550 | 3.7250 | 3.6250 | 3.7250 | 3.7250 | - |
| 08 Feb 2024 | 3.6400 | 3.6600 | 3.6250 | 3.6600 | 3.6600 | - |
| 07 Feb 2024 | 3.6800 | 3.7050 | 3.6300 | 3.6550 | 3.6550 | - |
| 06 Feb 2024 | 3.7150 | 3.7150 | 3.6250 | 3.6600 | 3.6600 | 2,000 |
| 05 Feb 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7250 | 3.7250 | - |
| 02 Feb 2024 | 3.7900 | 3.8150 | 3.7900 | 3.7900 | 3.7900 | - |
| 01 Feb 2024 | 3.8150 | 3.8150 | 3.7450 | 3.7650 | 3.7650 | - |
| 31 Jan 2024 | 3.8000 | 3.8250 | 3.8000 | 3.8100 | 3.8100 | - |
| 30 Jan 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8150 | 3.8150 | - |
| 29 Jan 2024 | 3.7750 | 3.7900 | 3.7450 | 3.7800 | 3.7800 | - |
| 26 Jan 2024 | 3.7500 | 3.7600 | 3.7250 | 3.7500 | 3.7500 | 2,000 |
| 25 Jan 2024 | 3.7650 | 3.7650 | 3.7250 | 3.7550 | 3.7550 | - |
| 24 Jan 2024 | 3.7700 | 3.7850 | 3.7200 | 3.7650 | 3.7650 | - |
| 23 Jan 2024 | 3.7700 | 3.8000 | 3.7500 | 3.7750 | 3.7750 | - |
| 22 Jan 2024 | 3.7100 | 3.7950 | 3.6950 | 3.7650 | 3.7650 | - |
| 19 Jan 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 200 |
| 18 Jan 2024 | 3.6600 | 3.6800 | 3.6550 | 3.6600 | 3.6600 | - |
| 17 Jan 2024 | 3.6750 | 3.6750 | 3.6400 | 3.6600 | 3.6600 | - |
| 16 Jan 2024 | 3.6750 | 3.6950 | 3.6500 | 3.6850 | 3.6850 | - |
| 15 Jan 2024 | 3.6750 | 3.6800 | 3.6000 | 3.6750 | 3.6750 | - |
| 12 Jan 2024 | 3.6600 | 3.6600 | 3.5850 | 3.6300 | 3.6300 | - |
| 11 Jan 2024 | 3.6650 | 3.6750 | 3.6150 | 3.6350 | 3.6350 | - |
| *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.