Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote EUR

Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (0DVE.IL)

Compare
3.2150
+0.0100
+(0.31%)
At close: February 21 at 6:21:31 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.18753.24753.19003.23503.23505,494
Feb 20, 20253.23503.24503.16503.20503.20504,841
Feb 19, 20253.19253.26003.19003.25503.25501,557
Feb 18, 20253.24003.25503.20503.22503.22503,083
Feb 17, 20253.27503.28503.19503.21003.21005,046
Feb 14, 20253.28003.35003.26003.32753.32753,961
Feb 13, 20253.32253.36503.31503.33253.33255,488
Feb 12, 20253.24503.33503.24003.32753.32759,751
Feb 11, 20253.27503.29003.22503.24003.24002,457
Feb 10, 20253.32753.35003.22503.26503.26508,617
Feb 7, 20253.32253.34503.31003.31753.31753,069
Feb 6, 20253.33253.34503.28003.32753.32754,073
Feb 5, 20253.31253.33503.28003.32253.32253,610
Feb 4, 20253.30253.31503.25003.28003.2800845
Feb 3, 20253.28003.30503.23503.29503.29503,678
Jan 31, 20253.22003.30003.21503.26503.26501,924
Jan 30, 20253.23503.25003.22003.23503.23502,885
Jan 29, 20253.24503.26503.23003.24503.24503,314
Jan 28, 20253.24003.25503.21503.22503.22507,329
Jan 27, 20253.20003.26503.19003.26503.26504,365
Jan 24, 20253.21503.27503.20003.21503.2150949
Jan 23, 20253.21503.24003.21003.23003.23002,223
Jan 22, 20253.25003.28003.18003.20003.200012,163
Jan 21, 20253.12753.23003.11003.22003.22003,670
Jan 20, 20253.12253.16003.10003.16253.162511,904
Jan 17, 20253.03503.15503.03003.15253.15253,658
Jan 16, 20253.02503.07503.00503.01003.01007,962
Jan 15, 20253.05503.06002.78002.92752.927521,768
Jan 14, 20253.10253.12503.09003.13253.1325759
Jan 13, 20253.12753.14003.10003.10753.10752,209
Jan 10, 20253.14753.16503.14003.16253.16251,817
Jan 9, 20253.16253.17003.14503.14753.1475100
Jan 8, 20253.17753.25003.15003.14753.14751,939
Jan 7, 20253.19253.23503.18503.18253.1825151
Jan 6, 20253.17253.23503.11003.21003.2100558
Jan 3, 20253.18753.25503.15503.17753.17751,140
Jan 2, 20253.16253.23003.10503.18253.18251,254
Dec 31, 20243.16253.16253.16253.16253.1625-
Dec 30, 20243.16253.22003.09003.16253.16257,624
Dec 27, 20243.16253.19003.15503.16253.16253,385
Dec 24, 20243.14253.14253.14253.14253.1425-
Dec 23, 20243.17753.19003.14503.14253.14253,083
Dec 20, 20243.13253.15003.10503.13253.13251,639
Dec 19, 20243.21003.22503.15003.16753.16751,964
Dec 18, 20243.17753.19003.15503.17253.17252,732
Dec 17, 20243.19253.22003.16503.18253.182510,717
Dec 16, 20243.24503.25503.18503.19253.19252,459
Dec 13, 20243.25003.29003.24003.25003.2500883
Dec 12, 20243.30753.33003.25003.26003.26001,965
Dec 11, 20243.30753.32003.30003.31253.312517,295
Dec 10, 20243.32253.35003.31503.31753.317537,371
Dec 9, 20243.35253.36003.32003.32253.32252,769
Dec 6, 20243.31253.37003.32503.36253.36251,422
Dec 5, 20243.33253.34503.28003.31253.31251,060
Dec 4, 20243.23003.30503.22003.28003.28001,914
Dec 3, 20243.23503.27003.20503.25503.25503,062
Dec 2, 20243.26503.27503.23503.24003.24001,778
Nov 29, 20243.23003.28503.24003.27503.27505,087
Nov 28, 20243.20503.25503.18503.22003.22003,661
Nov 27, 20243.19253.21503.17503.17753.17751,027
Nov 26, 2024 0.0600 Dividend
Nov 26, 20243.19253.23003.16003.20003.20002,308
Nov 25, 20243.23503.36003.23003.33753.277559,162
Nov 22, 20243.20003.24003.17503.23503.176891
Nov 21, 20243.16753.18003.15003.18753.13021,338
Nov 20, 20243.21503.24503.14003.16253.1056459
Nov 19, 20243.10753.22003.11003.21003.1523483
Nov 18, 20243.20003.23003.09003.11753.06153,470
Nov 15, 20243.25503.23003.13003.14753.0909615
Nov 14, 20243.14253.16003.10503.34253.28247,281
Nov 13, 20243.16753.22503.08503.08003.02463,743
Nov 12, 20243.26503.30503.20003.22503.167016,478
Nov 11, 20243.36253.38003.29003.30753.24807,819
Nov 8, 20243.41003.39503.36503.37753.3168823
Nov 7, 20243.33753.40003.33003.39253.33154,307
Nov 6, 20243.46003.46003.37503.38253.32171,387
Nov 5, 20243.45003.48003.42003.42003.35851,901
Nov 4, 20243.40503.46503.40003.46003.3978994
Nov 1, 20243.40503.42503.39003.41503.35363,334
Oct 31, 20243.43003.44503.37003.40003.3389827
Oct 30, 20243.47003.50003.41003.41503.35363,527
Oct 29, 20243.48503.50003.47003.48503.4223986
Oct 28, 20243.47503.50003.44003.44503.38311,561
Oct 25, 20243.50753.52003.46503.47003.4076622
Oct 24, 20243.46503.50003.45003.46503.4027483
Oct 23, 20243.47003.49503.44003.50753.4444859
Oct 22, 20243.54753.55003.49503.52253.45924,393
Oct 21, 20243.51753.56503.50003.56253.49856,453
Oct 18, 20243.54253.56003.51003.53753.47395,122
Oct 17, 20243.57753.59003.53003.55253.488642,049
Oct 16, 20243.53253.54503.51003.54753.4837858
Oct 15, 20243.54253.56003.51003.53253.4690877
Oct 14, 20243.50753.55503.49003.51753.45434,684
Oct 11, 20243.50253.54503.47003.48503.42231,016
Oct 10, 20243.51753.59003.49003.51753.45432,379
Oct 9, 20243.58253.59003.48503.53253.46901,277
Oct 8, 20243.57253.62003.57003.60503.54023,315
Oct 7, 20243.62003.64503.58503.63503.56973,372
Oct 4, 20243.65503.70003.64003.66503.59912,192
Oct 3, 20243.68503.70503.67503.67003.60401,779
Oct 2, 20243.69003.73503.67503.70253.6359979
Oct 1, 20243.68003.71503.65503.65503.5893387
Sep 30, 20243.70253.74003.63003.64003.57463,031
Sep 27, 20243.66003.69503.63503.67503.6089738
Sep 26, 20243.65503.69003.63503.69503.62864,005
Sep 25, 20243.66503.67503.64003.66503.5991292
Sep 24, 20243.62003.67503.60003.66503.59912,953
Sep 23, 20243.68003.70003.61503.64503.5795676
Sep 20, 20243.75253.79503.71503.76253.6949802
Sep 19, 20243.82003.85003.76003.73753.67035,941
Sep 18, 20243.81503.84503.76503.81003.74152,075
Sep 17, 20243.80003.83003.79003.81503.74644,727
Sep 16, 20243.76753.80003.74003.76753.69983,433
Sep 13, 20243.64503.72003.65503.71753.6507486
Sep 12, 20243.65003.67003.65503.66503.59912,878
Sep 11, 20243.66003.67503.62503.65003.5844953
Sep 10, 20243.67503.70503.64503.66503.5991714
Sep 9, 20243.67003.69003.62503.64003.5746534
Sep 6, 20243.67003.69003.59503.63503.56972,514
Sep 5, 20243.61503.69003.63003.65503.5893175
Sep 4, 20243.61003.65503.61503.67003.6040499
Sep 3, 20243.71253.71003.66003.66503.59913,904
Sep 2, 20243.81503.84003.68503.70253.6359922
Aug 30, 20243.80503.83503.79503.80503.736656,548
Aug 29, 20243.75003.78503.75003.75253.68501,670
Aug 28, 20243.85503.86003.83003.85503.78574,298
Aug 27, 20243.83503.86503.80003.83503.7661579
Aug 23, 20243.76753.78003.73503.75753.6899957
Aug 22, 20243.79253.82503.75503.80003.7317196
Aug 21, 20243.78253.82003.73503.80003.7317772
Aug 20, 20243.82503.85503.74003.78253.71455,236
Aug 19, 20243.84503.86503.78003.83003.76112,101
Aug 16, 20243.76253.83003.73903.81003.74153,432
Aug 15, 20243.68503.74503.66503.72253.65561,311
Aug 14, 20243.68003.72503.67003.68503.61881,500
Aug 13, 20243.67503.70003.62503.68503.61884,082
Aug 12, 20243.59253.64503.59003.64503.57951,919
Aug 9, 20243.58253.59503.54503.53253.46901,913
Aug 8, 20243.55253.58403.52503.56753.50344,197
Aug 7, 20243.50253.57003.48003.54753.48371,010
Aug 6, 20243.51253.52503.43503.50253.43953,756
Aug 5, 20243.51253.53503.42003.49003.4273865
Aug 2, 20243.69003.70503.54503.60503.54024,824
Aug 1, 20243.65503.66503.60003.60503.5402693
Jul 31, 20243.67503.69003.63003.66003.59421,102
Jul 30, 20243.62503.67503.61003.68503.61883,894
Jul 29, 20243.61003.63503.57003.62003.5549624
Jul 26, 20243.56753.63003.56503.62003.55492,126
Jul 25, 20243.60503.66003.54503.60003.53536,955
Jul 24, 20243.71753.74003.61503.65003.5844328
Jul 23, 20243.73253.75003.67003.69503.62861,196
Jul 22, 20243.74253.77003.70003.70253.63591,680
Jul 19, 20243.77253.93003.72003.72253.6556612
Jul 18, 20243.77753.85003.55003.82503.7562159
Jul 17, 20243.70253.78003.61503.76253.69491,803
Jul 16, 20243.64503.73003.64503.69503.6286469
Jul 15, 20243.66503.77003.63003.66003.59421,249
Jul 12, 20243.67503.69003.62003.62503.55981,979
Jul 11, 20243.67003.76503.60003.63503.5697397
Jul 10, 20243.65503.66003.63503.65503.5893118
Jul 9, 20243.62503.64003.62003.62003.55491,608
Jul 8, 20243.63503.73003.61003.63503.5697667
Jul 5, 20243.65503.67003.35003.65503.58932,111
Jul 4, 20243.67003.75003.59503.65503.5893703
Jul 3, 20243.63503.74503.61003.64003.5746734
Jul 2, 20243.60503.64503.35503.64003.5746976
Jul 1, 20243.56253.64003.53503.59253.52792,213
Jun 28, 20243.52753.53503.51003.52753.46412,403
Jun 27, 20243.47003.52003.36003.52753.46413,221
Jun 26, 20243.45503.50403.46503.49003.42732,601
Jun 25, 20243.48503.50003.44503.45503.39299,356
Jun 24, 20243.45503.50003.44003.49003.42734,016
Jun 21, 20243.45503.47503.40003.43003.36838,194
Jun 20, 20243.46003.47003.43003.46003.39783,337
Jun 19, 20243.49003.47003.43503.45003.38802,511
Jun 18, 20243.50253.51503.47503.48503.4223974
Jun 17, 20243.48003.49003.45003.48003.41747,721
Jun 14, 20243.52253.54503.46003.48003.41743,904
Jun 13, 20243.51253.62503.50003.61003.54515,681
Jun 12, 20243.49003.53003.44503.48503.42232,775
Jun 11, 20243.52753.54503.45003.46503.40276,297
Jun 10, 20243.56253.60003.49503.51753.45432,485
Jun 7, 20243.62003.64503.57003.60003.5353835
Jun 6, 20243.67003.73003.59003.61503.55002,147
Jun 5, 20243.70253.76003.64503.68003.61386,763
Jun 4, 20243.81503.82503.67003.70253.635913,137
Jun 3, 20243.84504.16503.76003.84503.775920,912
May 31, 20244.17754.44004.11004.12254.048410,885
May 30, 20244.18254.44004.12004.13254.05827,013
May 29, 20244.19254.27004.19004.21004.13439,161
May 28, 20244.16254.22504.17004.18254.10731,579
May 24, 20244.09504.12004.00004.10754.03379,283
May 23, 20244.10754.17004.03504.10254.0287940
May 22, 20244.09504.15004.04004.09504.02144,922
May 21, 20244.13254.19004.07504.10254.02874,349
May 20, 20244.09004.17004.06504.13254.05824,664
May 17, 20244.05504.11504.03004.07003.99684,621
May 16, 20244.02004.06004.00004.00503.93303,248
May 15, 20244.01004.06503.94504.03003.95762,040
May 14, 20244.07004.08003.98504.02003.9477302
May 13, 20244.18254.20004.00004.00503.93304,118
May 10, 20244.20004.36003.97504.18754.11227,774
May 9, 20244.14754.22503.90004.16754.09265,873
May 8, 20244.28504.34004.11504.17254.097533,546
May 7, 20243.92253.95503.85503.92253.852014,827
May 3, 20243.88503.89503.81503.82503.75624,147
May 2, 20243.86503.94003.67503.90253.83233,093
May 1, 20243.72753.72753.72753.72753.6605-
Apr 30, 20243.68003.74003.67503.72753.660511,085
Apr 29, 20243.69503.74003.64003.68503.618816,074
Apr 26, 20243.64503.70533.58503.67503.608912,225
Apr 25, 20243.66003.68003.61003.61503.55009,434
Apr 24, 20243.75253.76503.66503.70753.64085,881
Apr 23, 20243.74753.81003.66003.77753.709614,969
Apr 22, 20243.79253.81003.66003.68503.618814,496
Apr 19, 20243.76753.82503.71503.78253.714531,449
Apr 18, 20243.62003.80003.55003.77253.704725,623
Apr 17, 20243.69503.80003.58003.57253.508337,896
Apr 16, 20243.44003.45003.38003.40503.34387,809
Apr 15, 20243.42003.45503.41003.43003.36837,316
Apr 12, 20243.44003.46503.41003.41003.34872,476
Apr 11, 20243.48003.50003.41003.43503.373221,378
Apr 10, 20243.48003.52503.43503.52253.45926,686
Apr 9, 20243.45003.50003.43003.50253.43959,180
Apr 8, 20243.44503.48503.40003.44503.383133,993
Apr 5, 20243.47503.49003.41003.48503.42238,112
Apr 4, 20243.48503.49503.43003.48003.417426,408
Apr 3, 20243.43003.47503.41003.43503.373237,493
Apr 2, 20243.40003.48003.40003.46003.397825,127
Mar 28, 20243.36753.40503.34003.36753.30702,314
Mar 27, 20243.35253.40003.29003.37253.311942,358
Mar 26, 20243.37253.38503.32003.35753.297194,994
Mar 25, 20243.43503.58003.35003.34753.287320,421
Mar 22, 20243.41503.44003.37973.41503.35365,639
Mar 21, 20243.46003.58003.39003.41003.3487588
Mar 20, 20243.49503.54003.43973.46503.40273,932
Mar 19, 20243.55253.57503.48003.50253.43954,588
Mar 18, 20243.54753.56503.46003.51753.454316,894
Mar 15, 20243.61503.62503.50503.54753.48376,706
Mar 14, 20243.60503.69503.52003.59253.527945,736
Mar 13, 20243.49003.56003.50003.56253.49857,686
Mar 12, 20243.46003.53503.45003.52753.464119,998
Mar 11, 20243.44503.49003.39503.42503.363428,438
Mar 8, 20243.42503.46003.41003.43503.373216,328
Mar 7, 20243.37253.44003.36503.40503.34388,492
Mar 6, 20243.37753.40003.34003.37753.31688,832
Mar 5, 20243.38753.44503.35503.37753.316820,146
Mar 4, 20243.43503.49003.36503.43503.373211,001
Mar 1, 20243.42003.44503.39503.42003.358518,652
Feb 29, 20243.38253.46503.29003.41003.348714,518
Feb 28, 20243.40003.50503.35503.36753.30707,714
Feb 27, 20243.40003.46003.37003.43003.368319,918
Feb 26, 20243.58253.64503.36503.37753.316829,486
Feb 23, 20243.61003.64003.56003.62503.55984,818
Feb 22, 20243.60503.63503.59503.63503.56973,232
Feb 21, 20243.63003.64003.59983.63503.569710,018

Related Tickers

E45.F Atlanta Braves Holdings, Inc.
41.60
-0.48%
 
LZO1.SG S.S. Lazio S.p.A.
0.9580
+1.91%
 
CCPA.L Celtic plc
182.00
0.00%
 
LZO1.F S.S. Lazio S.p.A.
0.9480
+2.38%
 
CCP.SG Celtic plc
1.7900
0.00%
 
BBL.AX Brisbane Broncos Limited
0.9300
0.00%
 
AJXA.F AFC Ajax NV
10.10
+0.50%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.1300
-4.57%
 
JUV2.VI JUVENTUS FOOTBALL CLUB SPA
2.5750
+0.59%
 
BJKAS.IS Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S.
4.4500
-2.41%