UK markets open in 1 hour 58 minutes
NIKKEI 225
39,648.13 +474.98 (+1.21%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.23 +0.40 (+0.49%) GOLD FUTURES
2,328.50 -2.30 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,635.67 +284.48 (+0.59%)
Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BVB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:49PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.4650 | 3.4700 | 3.4200 | 3.4700 | 3.4700 | 552 |
| 24 Jun 2024 | 3.4300 | 3.5150 | 3.4300 | 3.5150 | 3.5150 | 69 |
| 21 Jun 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 415 |
| 20 Jun 2024 | 3.4350 | 3.4750 | 3.4300 | 3.4550 | 3.4550 | 417 |
| 19 Jun 2024 | 3.4700 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 602 |
| 18 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 17 Jun 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 410 |
| 14 Jun 2024 | 3.5750 | 3.5750 | 3.4900 | 3.5050 | 3.5050 | 3,080 |
| 13 Jun 2024 | 3.4900 | 3.6400 | 3.4900 | 3.6300 | 3.6300 | 489 |
| 12 Jun 2024 | 3.5000 | 3.5300 | 3.4950 | 3.5300 | 3.5300 | 1,100 |
| 11 Jun 2024 | 3.5100 | 3.5200 | 3.4700 | 3.4950 | 3.4950 | 1,560 |
| 10 Jun 2024 | 3.5650 | 3.5650 | 3.5100 | 3.5100 | 3.5100 | 7,257 |
| 07 Jun 2024 | 3.5850 | 3.6350 | 3.5850 | 3.5850 | 3.5850 | 2,350 |
| 06 Jun 2024 | 3.6700 | 3.6700 | 3.5850 | 3.5850 | 3.5850 | 11,703 |
| 05 Jun 2024 | 3.7050 | 3.7050 | 3.6800 | 3.6800 | 3.6800 | 822 |
| 04 Jun 2024 | 3.8450 | 3.8600 | 3.6900 | 3.7350 | 3.7350 | 6,747 |
| 03 Jun 2024 | 3.9450 | 3.9450 | 3.8200 | 3.8300 | 3.8300 | 28,318 |
| 31 May 2024 | 4.1250 | 4.1750 | 4.1000 | 4.1450 | 4.1450 | 13,010 |
| 30 May 2024 | 4.1350 | 4.2000 | 4.1350 | 4.1550 | 4.1550 | 20,345 |
| 29 May 2024 | 4.2450 | 4.2550 | 4.2050 | 4.2100 | 4.2100 | 4,437 |
| 28 May 2024 | 4.1450 | 4.2200 | 4.1450 | 4.1950 | 4.1950 | 2,115 |
| 27 May 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1700 | 4.1700 | 2,603 |
| 24 May 2024 | 4.1200 | 4.1200 | 4.0750 | 4.0900 | 4.0900 | 5,060 |
| 23 May 2024 | 4.0950 | 4.1500 | 4.0950 | 4.1500 | 4.1500 | 600 |
| 22 May 2024 | 4.1050 | 4.1650 | 4.1050 | 4.1650 | 4.1650 | 50 |
| 21 May 2024 | 4.1500 | 4.1500 | 4.1050 | 4.1050 | 4.1050 | 2,284 |
| 20 May 2024 | 4.1850 | 4.1850 | 4.1250 | 4.1350 | 4.1350 | 1,100 |
| 17 May 2024 | 4.0150 | 4.1150 | 4.0150 | 4.1150 | 4.1150 | 4,750 |
| 16 May 2024 | 4.0100 | 4.0550 | 4.0100 | 4.0250 | 4.0250 | 1,468 |
| 15 May 2024 | 3.9950 | 3.9950 | 3.9900 | 3.9900 | 3.9900 | 10 |
| 14 May 2024 | 4.0200 | 4.0500 | 3.9950 | 4.0200 | 4.0200 | 2,516 |
| 13 May 2024 | 4.1800 | 4.1800 | 4.0300 | 4.0300 | 4.0300 | 4,909 |
| 10 May 2024 | 4.1450 | 4.2000 | 4.1350 | 4.1350 | 4.1350 | 3,540 |
| 09 May 2024 | 4.1150 | 4.1700 | 4.1000 | 4.1700 | 4.1700 | 2,100 |
| 08 May 2024 | 4.2000 | 4.3050 | 4.1500 | 4.1800 | 4.1800 | 43,841 |
| 07 May 2024 | 3.9050 | 3.9900 | 3.8800 | 3.9900 | 3.9900 | 25,025 |
| 06 May 2024 | 3.8650 | 3.9250 | 3.8650 | 3.9250 | 3.9250 | 6,257 |
| 03 May 2024 | 3.8950 | 3.8950 | 3.8100 | 3.8150 | 3.8150 | 4,942 |
| 02 May 2024 | 3.8750 | 3.9050 | 3.8500 | 3.8850 | 3.8850 | 18,520 |
| 30 Apr 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 29 Apr 2024 | 3.6300 | 3.6950 | 3.6300 | 3.6950 | 3.6950 | 1,840 |
| 26 Apr 2024 | 3.5900 | 3.7000 | 3.5900 | 3.6600 | 3.6600 | 2,600 |
| 25 Apr 2024 | 3.6700 | 3.6700 | 3.6150 | 3.6150 | 3.6150 | 2,100 |
| 24 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 23 Apr 2024 | 3.6850 | 3.7700 | 3.6850 | 3.7700 | 3.7700 | 710 |
| 22 Apr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 30 |
| 19 Apr 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.7800 | 4,900 |
| 18 Apr 2024 | 3.6550 | 3.7500 | 3.6550 | 3.7500 | 3.7500 | 734 |
| 17 Apr 2024 | 3.6750 | 3.7000 | 3.5600 | 3.6000 | 3.6000 | 14,460 |
| 16 Apr 2024 | 3.4050 | 3.6100 | 3.4050 | 3.6050 | 3.6050 | 3,330 |
| 15 Apr 2024 | 3.4750 | 3.4750 | 3.4300 | 3.4300 | 3.4300 | 20 |
| 12 Apr 2024 | 3.3950 | 3.4500 | 3.3950 | 3.4500 | 3.4500 | 300 |
| 11 Apr 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 10 Apr 2024 | 3.4550 | 3.5250 | 3.4550 | 3.5050 | 3.5050 | 275 |
| 09 Apr 2024 | 3.4550 | 3.4950 | 3.4450 | 3.4500 | 3.4500 | 6,150 |
| 08 Apr 2024 | 3.4100 | 3.4700 | 3.3700 | 3.4700 | 3.4700 | 4,420 |
| 05 Apr 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 04 Apr 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | 3.4700 | 620 |
| 03 Apr 2024 | 3.4350 | 3.4650 | 3.4300 | 3.4650 | 3.4650 | 287 |
| 02 Apr 2024 | 3.4100 | 3.4950 | 3.4100 | 3.4500 | 3.4500 | 5,100 |
| 28 Mar 2024 | 3.3750 | 3.3750 | 3.3300 | 3.3300 | 3.3300 | 1,700 |
| 27 Mar 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 26 Mar 2024 | 3.3450 | 3.3650 | 3.3200 | 3.3500 | 3.3500 | 44,650 |
| 25 Mar 2024 | 3.3950 | 3.3950 | 3.3750 | 3.3750 | 3.3750 | 3,200 |
| 22 Mar 2024 | 3.3850 | 3.4150 | 3.3850 | 3.3950 | 3.3950 | 1,860 |
| 21 Mar 2024 | 3.4250 | 3.4250 | 3.4150 | 3.4150 | 3.4150 | 2,000 |
| 20 Mar 2024 | 3.4950 | 3.4950 | 3.4450 | 3.4450 | 3.4450 | 1,024 |
| 19 Mar 2024 | 3.4750 | 3.5050 | 3.4750 | 3.5000 | 3.5000 | 800 |
| 18 Mar 2024 | 3.5750 | 3.5750 | 3.4800 | 3.5450 | 3.5450 | 1,610 |
| 15 Mar 2024 | 3.5750 | 3.5750 | 3.5250 | 3.5250 | 3.5250 | 20 |
| 14 Mar 2024 | 3.7500 | 3.7500 | 3.5650 | 3.6250 | 3.6250 | 4,150 |
| 13 Mar 2024 | 3.5350 | 3.6300 | 3.4850 | 3.6300 | 3.6300 | 3,876 |
| 12 Mar 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 11 Mar 2024 | 3.4350 | 3.4750 | 3.4300 | 3.4500 | 3.4500 | 2,019 |
| 08 Mar 2024 | 3.4750 | 3.4750 | 3.4000 | 3.4450 | 3.4450 | 2,560 |
| 07 Mar 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 3,455 |
| 06 Mar 2024 | 3.3600 | 3.3950 | 3.3600 | 3.3950 | 3.3950 | 30 |
| 05 Mar 2024 | 3.3800 | 3.3950 | 3.3650 | 3.3650 | 3.3650 | 1,517 |
| 04 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1,110 |
| 01 Mar 2024 | 3.4200 | 3.4300 | 3.3900 | 3.4200 | 3.4200 | 2,291 |
| 29 Feb 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 28 Feb 2024 | 3.4250 | 3.4300 | 3.3550 | 3.3850 | 3.3850 | 9,950 |
| 27 Feb 2024 | 3.4050 | 3.4150 | 3.3650 | 3.3650 | 3.3650 | 7,750 |
| 26 Feb 2024 | 3.5600 | 3.5600 | 3.3750 | 3.3750 | 3.3750 | 14,856 |
| 23 Feb 2024 | 3.6150 | 3.6150 | 3.5850 | 3.5850 | 3.5850 | 100 |
| 22 Feb 2024 | 3.6200 | 3.6350 | 3.6200 | 3.6350 | 3.6350 | 580 |
| 21 Feb 2024 | 3.6650 | 3.6650 | 3.6300 | 3.6300 | 3.6300 | 3,300 |
| 20 Feb 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 1,425 |
| 19 Feb 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6100 | 3.6100 | 4,640 |
| 16 Feb 2024 | 3.6650 | 3.7250 | 3.6650 | 3.7250 | 3.7250 | 1,026 |
| 15 Feb 2024 | 3.6650 | 3.7100 | 3.6650 | 3.7000 | 3.7000 | 210 |
| 14 Feb 2024 | 3.6650 | 3.7700 | 3.6650 | 3.6700 | 3.6700 | 6,550 |
| 13 Feb 2024 | 3.6950 | 3.6950 | 3.6550 | 3.6550 | 3.6550 | 600 |
| 12 Feb 2024 | 3.6650 | 3.7100 | 3.6650 | 3.7100 | 3.7100 | 5,122 |
| 09 Feb 2024 | 3.6350 | 3.7250 | 3.6150 | 3.7250 | 3.7250 | 8,500 |
| 08 Feb 2024 | 3.6250 | 3.6800 | 3.6250 | 3.6800 | 3.6800 | 291 |
| 07 Feb 2024 | 3.6550 | 3.6800 | 3.6250 | 3.6350 | 3.6350 | 1,230 |
| 06 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 350 |
| 05 Feb 2024 | 3.7550 | 3.7550 | 3.7150 | 3.7150 | 3.7150 | 3,502 |
| 02 Feb 2024 | 3.7800 | 3.7850 | 3.7800 | 3.7850 | 3.7850 | 33 |
| *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.