Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Borussia Dortmund GmbH & Co KGaA (BVB.BE)

Compare
2.9200
0.0000
(0.00%)
As of 1:21:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.92002.92502.90502.92002.9200-
Apr 10, 20252.92002.97502.91002.92002.9200-
Apr 9, 20252.93502.97002.91502.97002.9700-
Apr 8, 20253.03503.03502.96002.96502.9650-
Apr 7, 20252.87502.95502.82002.94502.9450-
Apr 4, 20253.01503.02502.96002.96502.9650-
Apr 3, 20253.02503.02502.99503.01503.0150-
Apr 2, 20253.03503.03502.99003.02503.0250100
Apr 1, 20253.03503.05503.01003.04503.0450-
Mar 31, 20253.04503.04503.01003.03003.030024
Mar 28, 20253.02503.05503.02003.05503.0550-
Mar 27, 20253.03003.03003.00503.02503.0250-
Mar 26, 20253.05003.05003.02503.03003.0300-
Mar 25, 20253.03003.07503.03003.05003.0500-
Mar 24, 20253.05003.05503.02503.04003.0400-
Mar 21, 20253.02503.05003.00503.03503.035015,100
Mar 20, 20253.04503.04502.99503.02003.0200-
Mar 19, 20253.03003.04503.03003.03503.03501,000
Mar 18, 20253.06003.07503.02003.04503.04501,000
Mar 17, 20253.04503.08503.04503.07003.0700-
Mar 14, 20253.14503.14503.11003.11503.1150-
Mar 13, 20253.21503.21503.11503.12503.1250-
Mar 12, 20253.09003.21503.06003.21503.2150-
Mar 11, 20253.07003.10003.06003.10003.10003,000
Mar 10, 20253.17503.17503.03503.07003.0700290
Mar 7, 20253.23003.25503.20503.23003.2300-
Mar 6, 20253.25003.26003.22503.23503.2350-
Mar 5, 20253.22003.33503.22003.23003.2300-
Mar 4, 20253.24503.29503.24503.28503.2850-
Mar 3, 20253.24003.31003.21503.21503.215020
Feb 28, 20253.24003.24503.21503.23503.2350-
Feb 27, 20253.25503.25503.21503.23003.2300-
Feb 26, 20253.22503.25503.22503.24503.2450-
Feb 25, 20253.23003.24003.21003.22503.2250-
Feb 24, 20253.26003.26003.22503.23003.2300-
Feb 21, 20253.20003.24503.19503.23503.2350-
Feb 20, 20253.22003.23503.16503.19003.1900-
Feb 19, 20253.24003.27003.22003.22003.2200-
Feb 18, 20253.22503.24003.21003.22003.2200-
Feb 17, 20253.21503.23003.19503.22503.2250-
Feb 14, 20253.33003.34003.26503.30003.3000-
Feb 13, 20253.35003.35003.32003.33003.3300-
Feb 12, 20253.34503.34503.26003.34503.3450-
Feb 11, 20253.29003.29003.23003.27003.2700100
Feb 10, 20253.27503.29503.23503.24503.24505,000
Feb 7, 20253.31003.34503.30503.31503.315014
Feb 6, 20253.31503.34503.28503.32003.3200-
Feb 5, 20253.30003.32503.28503.31503.3150-
Feb 4, 20253.30503.31003.24503.31003.3100500
Feb 3, 20253.27003.30003.23003.30003.300065
Jan 31, 20253.17003.27503.17003.25503.25503,000
Jan 30, 20253.25503.25503.21503.22503.2250-
Jan 29, 20253.23503.25503.22503.24003.24003,000
Jan 28, 20253.25003.25003.22503.23503.2350-
Jan 27, 20253.26003.26503.21003.24503.245030
Jan 24, 20253.22503.27003.20003.23003.2300-
Jan 23, 20253.21003.23503.21003.22503.2250-
Jan 22, 20253.12503.23003.12503.22003.2200-
Jan 21, 20253.16003.23003.16003.23003.2300100
Jan 20, 20253.07003.16503.07003.13003.1300293
Jan 17, 20253.04503.14503.04503.06003.0600-
Jan 16, 20252.98003.06502.98003.04003.04003,315
Jan 15, 20253.03003.03002.87002.98002.98002,830
Jan 14, 20253.12003.13503.03503.04003.0400-
Jan 13, 20253.12503.13003.10003.12503.1250-
Jan 10, 20253.16503.17003.13503.13503.1350627
Jan 9, 20253.19003.19003.14003.15503.1550-
Jan 8, 20253.18003.22003.15003.18003.1800-
Jan 7, 20253.21003.23003.17503.17503.1750-
Jan 6, 20253.17503.22503.16003.20003.2000-
Jan 3, 20253.19003.19003.16503.17503.1750-
Jan 2, 20253.09003.19003.09003.19003.190024
Dec 30, 20243.17003.17003.14003.14003.1400-
Dec 27, 20243.18503.19503.16503.16503.1650-
Dec 23, 20243.21003.21003.14503.18003.1800-
Dec 20, 20243.15003.15003.10503.14503.1450-
Dec 19, 20243.17503.17503.14003.16503.1650200
Dec 18, 20243.18003.20503.15503.18003.18001,700
Dec 17, 20243.21003.21003.16503.19503.1950-
Dec 16, 20243.22003.23503.19503.21003.2100-
Dec 13, 20243.26003.28503.24503.27003.2700-
Dec 12, 20243.31503.32503.24503.26003.26004,000
Dec 11, 20243.33003.33003.30503.30503.3050-
Dec 10, 20243.34503.34503.31003.33503.3350-
Dec 9, 20243.33003.36003.31003.34503.3450-
Dec 6, 20243.33503.36003.33503.33503.3350-
Dec 5, 20243.28003.34003.28003.33503.3350-
Dec 4, 20243.25003.31503.25003.31503.3150-
Dec 3, 20243.26503.26503.21003.25003.25004
Dec 2, 20243.34003.34003.22503.23503.235030
Nov 29, 20243.25003.27003.24503.25503.2550-
Nov 28, 20243.19503.25503.19003.25003.2500-
Nov 27, 20243.21003.22503.17003.22503.2250-
Nov 26, 2024 0.0600 Dividend
Nov 26, 20243.22003.23003.15503.22003.220030
Nov 25, 20243.26503.35003.24003.27503.2150502
Nov 22, 20243.14503.22503.14503.21503.1561-
Nov 21, 20243.14003.18003.14003.17503.1168100
Nov 20, 20243.19003.24003.12003.17003.1119160
Nov 19, 20243.12003.20003.10503.18503.12663,000
Nov 18, 20243.17003.17003.08503.11503.05793,000
Nov 15, 20243.22503.22503.12503.22003.1610160
Nov 14, 20243.14003.28003.10503.22503.16592,500
Nov 13, 20243.17003.19503.08503.14503.087410,400
Nov 12, 20243.31503.31503.15503.17003.1119-
Nov 11, 20243.33503.35003.30003.31503.2543-
Nov 8, 20243.37003.39503.36003.39003.3279-
Nov 7, 20243.41003.41003.37503.38503.3230-
Nov 6, 20243.45003.46503.38503.42503.36231,530
Nov 5, 20243.44503.48503.42003.45003.38683,000
Nov 4, 20243.46503.46503.43003.44503.3819-
Nov 1, 20243.41503.41503.40003.41003.3475-
Oct 31, 20243.43003.43003.38503.41503.3524-
Oct 30, 20243.42003.46003.42003.42003.3573-
Oct 29, 20243.48003.50003.46503.47003.4064-
Oct 28, 20243.45503.50003.44503.50003.4359-
Oct 25, 20243.61503.61503.47003.49503.4310-
Oct 24, 20243.48503.49503.46503.48503.421260
Oct 23, 20243.48003.50003.45003.48003.4162616
Oct 22, 20243.54503.63503.49503.63503.5684-
Oct 21, 20243.53503.56503.51003.53503.4702-
Oct 18, 20243.53503.58003.51003.57503.5095-
Oct 17, 20243.54503.56503.54003.56003.4948-
Oct 16, 20243.52003.55003.50503.55003.4850-
Oct 15, 20243.53503.54503.51003.52503.4604-
Oct 14, 20243.51503.54003.50503.52503.4604100
Oct 11, 20243.50003.53003.47503.51003.4457-
Oct 10, 20243.51503.53003.48503.52003.4555-
Oct 9, 20243.59503.59503.50503.55503.4899-
Oct 8, 20243.59003.67003.57503.60503.5390300
Oct 7, 20243.65003.65003.59503.60503.53901,165
Oct 4, 20243.72503.72503.66003.66503.597940
Oct 3, 20243.68503.69503.66003.68503.6175-
Oct 2, 20243.70003.72503.68503.70003.6322-
Oct 1, 20243.64503.75503.64503.75503.6862-
Sep 30, 20243.69003.69003.63003.65503.5880-
Sep 27, 20243.70003.71003.66503.67503.6077-
Sep 26, 20243.65503.70003.62503.69503.6273-
Sep 25, 20243.65503.67003.65003.66003.5929-
Sep 24, 20243.62503.66503.62003.65003.5831-
Sep 23, 20243.65503.66003.60503.63003.56351,000
Sep 20, 20243.75503.77003.72503.75503.6862-
Sep 19, 20243.84503.84503.74503.78503.7157-
Sep 18, 20243.81003.82503.77003.81003.74025
Sep 17, 20243.79503.82003.79503.79503.7255-
Sep 16, 20243.76003.79003.74003.78503.7157-
Sep 13, 20243.63503.75503.63503.75503.6862-
Sep 12, 20243.66003.66503.64503.64503.5782-
Sep 11, 20243.66503.67503.62503.66003.592930
Sep 10, 20243.65503.69503.65003.66503.5979-
Sep 9, 20243.64503.66003.64003.65503.5880-
Sep 6, 20243.63003.65003.60003.62503.5586500
Sep 5, 20243.66503.68503.65003.67503.6077-
Sep 4, 20243.63003.67003.61003.65503.5880-
Sep 3, 20243.70503.70503.66503.68003.6126-
Sep 2, 20243.81003.81003.69503.71503.6469-
Aug 30, 20243.81003.83503.79503.82003.7500-
Aug 29, 20243.83503.83503.75503.82503.7549-
Aug 28, 20243.84503.84503.82503.83003.7598-
Aug 27, 20243.85003.85503.80503.84503.774610
Aug 26, 20243.82503.86503.79503.85503.7844-
Aug 23, 20243.75503.76503.73003.76503.6960-
Aug 22, 20243.80003.81003.75003.75003.6813-
Aug 21, 20243.77503.80003.74503.79003.7206-
Aug 20, 20243.84503.85503.78503.78503.7157-
Aug 19, 20243.81003.85003.79003.85003.7795-
Aug 16, 20243.75503.82003.74003.82003.7500150
Aug 15, 20243.71003.74003.64503.73503.6666-
Aug 14, 20243.71503.71503.68003.70003.6322900
Aug 13, 20243.63503.72003.63503.72003.6518-
Aug 12, 20243.55503.64503.55503.63503.5684-
Aug 9, 20243.54503.58003.53003.55503.4899-
Aug 8, 20243.52003.56003.51003.54503.4801-
Aug 7, 20243.50503.55503.43503.51003.4457-
Aug 6, 20243.50503.50503.42503.48503.4212-
Aug 5, 20243.54003.54003.44503.47503.4113-
Aug 2, 20243.61503.61503.56503.56503.4997-
Aug 1, 20243.66503.66503.61003.62503.5586-
Jul 31, 20243.66503.69003.62503.67003.6028-
Jul 30, 20243.61003.66503.61003.65003.5831-
Jul 29, 20243.64003.64003.60503.63503.5684-
Jul 26, 20243.59003.64003.57503.61003.5439-
Jul 25, 20243.61503.61503.55503.59003.5242-
Jul 24, 20243.67003.67003.61503.61503.5488-
Jul 23, 20243.71503.71503.64003.66003.5929-
Jul 22, 20243.74503.74503.70503.72003.6518-
Jul 19, 20243.80003.80003.72503.74503.6764-
Jul 18, 20243.75503.85503.74503.79503.7255-
Jul 17, 20243.70503.78003.69503.76003.6911-
Jul 16, 20243.65503.71503.65503.71503.6469-
Jul 15, 20243.63503.68003.63503.65503.5880-
Jul 12, 20243.62503.66503.62003.64503.5782-
Jul 11, 20243.64503.65003.60503.63003.5635-
Jul 10, 20243.63503.64503.62503.64003.5733-
Jul 9, 20243.63003.64003.62003.63003.5635-
Jul 8, 20243.64003.65003.61503.63003.5635-
Jul 5, 20243.65003.66003.61503.63503.5684-
Jul 4, 20243.65003.66503.63503.65003.5831-
Jul 3, 20243.62503.66503.62503.65003.5831-
Jul 2, 20243.60003.64503.59503.63003.563520
Jul 1, 20243.52503.61503.52503.60003.5340-
Jun 28, 20243.51003.52503.50503.52503.4604-
Jun 27, 20243.49503.53003.47503.52003.4555-
Jun 26, 20243.46003.50503.46003.50503.4408-
Jun 25, 20243.48003.48503.44503.47003.4064-
Jun 24, 20243.46003.49503.45503.48003.4162-
Jun 21, 20243.46503.46503.41503.46503.4015-
Jun 20, 20243.45503.47503.43003.47503.4113-
Jun 19, 20243.48003.48003.44003.47503.4113-
Jun 18, 20243.49503.50003.46003.47503.4113-
Jun 17, 20243.50003.50003.45003.49503.4310-
Jun 14, 20243.57003.57003.46503.49503.4310-
Jun 13, 20243.50003.63503.48503.60503.53901,400
Jun 12, 20243.51003.53503.47503.51003.4457-
Jun 11, 20243.51503.51503.45003.50003.4359-
Jun 10, 20243.57003.57003.50503.52003.4555-
Jun 7, 20243.60003.64503.57503.58503.519355
Jun 6, 20243.62003.68003.59503.60003.5340800
Jun 5, 20243.74003.74003.68003.68003.6126-
Jun 4, 20243.85503.85503.70003.74503.6764-
Jun 3, 20243.84003.88003.82003.87003.7991564
May 31, 20244.15504.16504.10504.12504.04942,220
May 30, 20244.16504.20004.12504.15004.0740-
May 29, 20244.22504.27504.17504.18004.1034-
May 28, 20244.15004.21504.15004.21504.1378-
May 27, 20244.10504.16504.10504.14504.0691-
May 24, 20244.09504.13504.02004.10504.0298-
May 23, 20244.11004.14004.06004.07504.0003-
May 22, 20244.11504.12504.09504.12504.0494-
May 21, 20244.12004.13004.08004.11504.0396-
May 20, 20244.22004.22004.11504.11504.039624
May 17, 20244.02504.10504.02504.10004.0249-
May 16, 20244.02504.04504.00504.02503.9513-
May 15, 20244.02504.05503.98504.04003.9660-
May 14, 20244.02504.08004.01004.01503.9414-
May 13, 20244.15504.15504.02004.03503.9611-
May 10, 20244.16504.20504.14504.15004.074020
May 9, 20244.17504.17504.09504.14504.0691-
May 8, 20244.28004.28004.14504.18004.1034-
May 7, 20243.92003.94003.89503.94003.8678-
May 6, 20243.86503.92003.86503.91003.8384-
May 3, 20243.87003.87003.81503.81503.7451-
May 2, 20243.84503.89503.83003.86503.7942-
Apr 30, 20243.68503.73503.66503.69003.6224-
Apr 29, 20243.67003.71503.66503.68003.6126100
Apr 26, 20243.64003.71003.64003.67503.6077-
Apr 25, 20243.70503.77003.62003.64003.57335,050
Apr 24, 20243.75003.77503.69503.69503.62731,264
Apr 23, 20243.70503.77003.70503.74503.6764100
Apr 22, 20243.76503.77003.68003.71503.6469-
Apr 19, 20243.77003.80003.75503.77003.7009-
Apr 18, 20243.66003.78503.66003.73503.6666-
Apr 17, 20243.63503.68003.57003.60503.5390-
Apr 16, 20243.44003.59503.37503.59503.5291-
Apr 15, 20243.44503.45003.42503.44503.3819-
Apr 12, 20243.42003.46003.41503.42503.3623-
Apr 11, 20243.46503.47003.40503.44503.3819-