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

Dusseldorf - Delayed Quote EUR

Borussia Dortmund GmbH & Co KGaA (BVB.DU)

Compare
2.9150
+0.0150
+(0.52%)
As of 12:31:41 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.91002.91502.90502.91502.9150-
Apr 10, 20252.90502.94002.90002.90002.900050
Apr 9, 20252.91002.96002.91002.96002.9600622
Apr 8, 20253.00503.00502.95502.96502.9650-
Apr 7, 20252.90502.99002.84502.87002.87002,160
Apr 4, 20253.01003.01002.95502.95502.955020
Apr 3, 20253.00503.00502.99503.00503.0050-
Apr 2, 20253.02503.02503.00503.01503.0150-
Apr 1, 20253.05003.05003.01003.01503.0150325
Mar 31, 20253.05503.05503.00003.01503.015050
Mar 28, 20253.01503.04503.01003.04503.04501,000
Mar 27, 20253.00503.05503.00003.01503.01501,016
Mar 26, 20253.04503.04503.00503.00503.0050-
Mar 25, 20253.01503.04503.01503.04503.0450-
Mar 24, 20253.03503.05003.00503.00503.0050-
Mar 21, 20253.00503.03003.00003.02503.0250-
Mar 20, 20253.02503.02503.00003.00503.00503,000
Mar 19, 20253.01503.04503.01503.02503.025050
Mar 18, 20253.04003.07003.02503.02503.02502,330
Mar 17, 20253.08503.08503.03503.03503.03505
Mar 14, 20253.11003.12503.10503.10503.1050-
Mar 13, 20253.20503.20503.11003.11503.115050
Mar 12, 20253.07503.08003.05003.06503.0650100
Mar 11, 20253.06503.09503.06503.09503.0950-
Mar 10, 20253.18503.18503.02503.06503.0650-
Mar 7, 20253.21503.24503.20003.20503.2050-
Mar 6, 20253.23003.24503.21503.21503.2150-
Mar 5, 20253.19503.32503.19503.21003.2100-
Mar 4, 20253.20503.28003.20503.27503.2750-
Mar 3, 20253.23503.29003.23503.27503.2750-
Feb 28, 20253.22503.25003.21003.22503.2250850
Feb 27, 20253.23503.23503.20503.20503.2050300
Feb 26, 20253.25503.25503.23503.24003.240050
Feb 25, 20253.21503.24003.21503.21503.2150130
Feb 24, 20253.25503.25503.22503.22503.2250-
Feb 21, 20253.19503.23503.18503.22503.2250-
Feb 20, 20253.21003.22003.17003.18503.1850-
Feb 19, 20253.21503.24503.21503.24503.24501,000
Feb 18, 20253.22003.23503.21003.23003.2300-
Feb 17, 20253.19503.24503.19503.21503.2150100
Feb 14, 20253.30503.33503.27503.28003.2800-
Feb 13, 20253.33003.33003.30003.31503.3150-
Feb 12, 20253.33003.33003.25003.33003.33003,301
Feb 11, 20253.24003.25503.23003.24503.245010
Feb 10, 20253.29503.30003.24503.25003.25003,500
Feb 7, 20253.30003.34503.26503.26503.2650400
Feb 6, 20253.30003.33503.28003.29503.2950500
Feb 5, 20253.29003.32003.28003.29003.290012
Feb 4, 20253.30003.31503.26003.31503.3150200
Feb 3, 20253.26503.28503.25003.28503.285065
Jan 31, 20253.22003.25503.21503.24503.2450-
Jan 30, 20253.24503.24503.21003.22003.2200-
Jan 29, 20253.22503.24003.22503.23503.2350-
Jan 28, 20253.23503.23503.22503.23003.2300-
Jan 27, 20253.22503.26003.19503.23503.2350-
Jan 24, 20253.20503.26503.19503.22503.2250150
Jan 23, 20253.21503.21503.20503.21003.2100-
Jan 22, 20253.10503.22003.10503.20503.2050-
Jan 21, 20253.13003.18503.13003.16503.1650-
Jan 20, 20253.05503.17503.05503.15503.1550725
Jan 17, 20253.10503.12003.03503.09503.0950125
Jan 16, 20253.01503.05503.00003.03503.03501,000
Jan 15, 20253.02003.02002.81003.00503.00507,030
Jan 14, 20253.10503.10503.00503.00503.0050-
Jan 13, 20253.10503.12003.10503.10503.1050-
Jan 10, 20253.15003.16503.13503.14503.14501,050
Jan 9, 20253.15503.15503.13503.13503.1350-
Jan 8, 20253.16503.19503.15003.15503.1550-
Jan 7, 20253.19503.21003.17003.20503.2050-
Jan 6, 20253.15503.21503.15503.16503.1650-
Jan 3, 20253.18003.18503.14503.14503.145090
Jan 2, 20253.13503.18503.13503.14503.145010
Dec 30, 20243.18003.18003.13503.13503.1350300
Dec 27, 20243.17503.17503.16003.17003.1700-
Dec 23, 20243.17003.17503.14003.17503.175011
Dec 20, 20243.15003.15003.10503.10503.1050100
Dec 19, 20243.15503.20003.13503.20003.200013,500
Dec 18, 20243.16503.17503.15503.16503.1650-
Dec 17, 20243.19503.19503.16503.16503.16503,329
Dec 16, 20243.27003.27003.19003.19503.19507,235
Dec 13, 20243.25503.29003.24003.26503.26503,600
Dec 12, 20243.30503.32003.26003.26003.26008,000
Dec 11, 20243.32503.32503.31003.32003.3200-
Dec 10, 20243.33503.33503.30503.32503.3250228
Dec 9, 20243.34503.36003.30503.33503.3350340
Dec 6, 20243.31503.35503.31503.33503.335070
Dec 5, 20243.24003.31003.24003.31003.3100500
Dec 4, 20243.23503.30503.23503.30503.3050-
Dec 3, 20243.20503.27003.20503.23503.235025
Dec 2, 20243.29503.29503.22003.22003.2200511
Nov 29, 20243.23503.26003.23503.25503.2550-
Nov 28, 20243.16003.26503.16003.26503.265010
Nov 27, 20243.20503.21003.17003.20003.200030
Nov 26, 2024 0.0600 Dividend
Nov 26, 20243.18503.22003.16003.22003.2200-
Nov 25, 20243.20003.33503.20003.25503.1950750
Nov 22, 20243.12503.24503.12503.23503.1754200
Nov 21, 20243.13003.15503.13003.15503.0968-
Nov 20, 20243.20003.22003.12503.19503.1361220
Nov 19, 20243.11503.16503.10003.16003.1018100
Nov 18, 20243.15003.15003.09003.11503.057660
Nov 15, 20243.19503.21503.13003.21503.1557-
Nov 14, 20243.13503.19003.10003.19003.1312204
Nov 13, 20243.15003.19003.06503.13003.0723-
Nov 12, 20243.30503.32503.16503.17503.1165450
Nov 11, 20243.31003.33503.30003.30503.24411,575
Nov 8, 20243.36503.37503.35503.37503.3128-
Nov 7, 20243.38503.38503.36503.36503.3030-
Nov 6, 20243.45003.45003.38503.40503.3422-
Nov 5, 20243.42503.45003.41003.43503.3717-
Nov 4, 20243.45503.45503.42503.43003.3668-
Nov 1, 20243.40503.40503.39003.40503.3422-
Oct 31, 20243.42003.42003.38503.40503.3422-
Oct 30, 20243.40503.45503.40503.40503.3422300
Oct 29, 20243.46503.49503.45503.45503.3913-
Oct 28, 20243.44003.47003.44003.46503.4011-
Oct 25, 20243.47003.49503.47003.48503.4208-
Oct 24, 20243.45503.47503.45503.47003.4060-
Oct 23, 20243.48503.48503.44003.46503.4011-
Oct 22, 20243.52003.52003.48503.48503.4208-
Oct 21, 20243.52503.55503.50503.53003.4649-
Oct 18, 20243.52503.56503.52003.56503.4993-
Oct 17, 20243.52503.55503.52503.55503.489557
Oct 16, 20243.50503.53503.50003.52503.4600-
Oct 15, 20243.53003.53003.51003.52003.4551-
Oct 14, 20243.47003.52003.47003.51503.450220
Oct 11, 20243.49503.49503.47003.49503.4306-
Oct 10, 20243.50503.52003.49503.49503.4306168
Oct 9, 20243.59003.59003.50503.50503.4404110
Oct 8, 20243.57503.59503.57503.59503.5287-
Oct 7, 20243.62503.63003.59503.59503.5287-
Oct 4, 20243.67503.67503.63503.63503.5680-
Oct 3, 20243.65503.68503.65503.66003.5925-
Oct 2, 20243.69003.70003.68003.68003.6122-
Oct 1, 20243.63503.67503.63503.65003.5827-
Sep 30, 20243.68003.68003.62003.64003.5729-
Sep 27, 20243.68503.70503.66503.70503.636760
Sep 26, 20243.63503.68503.63503.68503.6171-
Sep 25, 20243.64503.66503.64503.66503.5974-
Sep 24, 20243.62003.65503.62003.62003.5533-
Sep 23, 20243.63503.63503.60503.62003.5533-
Sep 20, 20243.74503.76503.71003.75503.6858200
Sep 19, 20243.84003.84003.74003.74503.6760230
Sep 18, 20243.78503.81503.75503.75503.6858-
Sep 17, 20243.78503.81003.77003.77003.700520
Sep 16, 20243.74003.76503.73003.76503.6956-
Sep 13, 20243.60003.70503.60003.66503.5974-
Sep 12, 20243.65503.66003.61503.61503.5484-
Sep 11, 20243.63503.66003.61003.64003.5729900
Sep 10, 20243.63503.68003.63503.63503.5680-
Sep 9, 20243.67003.67003.63503.63503.5680150
Sep 6, 20243.63503.63503.59503.60503.5385-
Sep 5, 20243.64503.67503.63503.65503.5876-
Sep 4, 20243.62503.66003.60503.63003.563130
Sep 3, 20243.70003.70003.66003.66503.5974-
Sep 2, 20243.80503.80503.70503.73003.6612-
Aug 30, 20243.80503.82003.78503.80503.7349-
Aug 29, 20243.82503.82503.76003.80003.7300-
Aug 28, 20243.83503.83503.79503.79503.7250-
Aug 27, 20243.82503.84503.79503.83503.7643-
Aug 26, 20243.80503.86003.78503.83503.7643-
Aug 23, 20243.73503.75003.73503.73503.6662-
Aug 22, 20243.76503.77503.75003.77503.7054210
Aug 21, 20243.76003.79003.75003.75503.68581
Aug 20, 20243.83003.84003.77503.77503.7054-
Aug 19, 20243.80503.83003.78003.82003.7496-
Aug 16, 20243.75003.83003.74003.79003.72011,000
Aug 15, 20243.69503.73503.65003.73503.6662-
Aug 14, 20243.70503.70503.66503.69503.6269-
Aug 13, 20243.62503.71503.62503.71503.64651,584
Aug 12, 20243.53503.62003.53503.60503.5385-
Aug 9, 20243.51503.56003.51503.55503.4895-
Aug 8, 20243.50003.54503.49503.51503.4502-
Aug 7, 20243.49003.54503.43003.52503.46001,000
Aug 6, 20243.47503.49503.41503.45503.39131,300
Aug 5, 20243.53503.53503.47503.52003.4551-
Aug 2, 20243.59503.59503.56503.56503.4993-
Aug 1, 20243.65503.65503.61003.61003.5435-
Jul 31, 20243.65503.68503.62503.68503.617110
Jul 30, 20243.59503.66003.59503.63003.5631-
Jul 29, 20243.61503.61503.59503.59503.5287-
Jul 26, 20243.55503.60503.55503.59503.5287-
Jul 25, 20243.58503.58503.55503.57503.5091-
Jul 24, 20243.65503.65503.61003.61503.5484-
Jul 23, 20243.70503.70503.65503.65503.58762,251
Jul 22, 20243.79003.79003.70003.70503.6367100
Jul 19, 20243.76503.77003.72003.72503.6563-
Jul 18, 20243.73503.81503.73503.81503.7447-
Jul 17, 20243.67003.77503.67003.73503.6662-
Jul 16, 20243.64503.69503.64503.69503.6269-
Jul 15, 20243.61503.67003.61503.64003.5729-
Jul 12, 20243.61503.65503.61503.62003.5533-
Jul 11, 20243.62503.63503.60003.62003.5533250
Jul 10, 20243.61503.64503.61503.62503.5582500
Jul 9, 20243.62503.62503.61003.61003.5435-
Jul 8, 20243.66503.66503.61003.61003.5435133
Jul 5, 20243.63503.65003.61003.61003.54351,000
Jul 4, 20243.63503.65503.62503.63503.5680-
Jul 3, 20243.61503.65503.61503.63503.5680-
Jul 2, 20243.59003.62503.59003.62503.5582-
Jul 1, 20243.50003.60503.50003.58503.5189-
Jun 28, 20243.48003.51503.48003.50503.4404-
Jun 27, 20243.46503.51003.46503.51003.4453-
Jun 26, 20243.43503.49503.43503.46503.4011-
Jun 25, 20243.45503.47503.44003.44003.3766-
Jun 24, 20243.43003.49503.43003.47503.4109775
Jun 21, 20243.44503.44503.41003.42503.3619-
Jun 20, 20243.44503.45503.43003.43003.3668-
Jun 19, 20243.45503.45503.43003.44503.3815-
Jun 18, 20243.48503.49503.46503.46503.4011-
Jun 17, 20243.49503.49503.44003.48003.4159100
Jun 14, 20243.55503.55503.46503.47003.4060159
Jun 13, 20243.48003.61503.48003.61503.548450
Jun 12, 20243.51003.52503.47003.52503.4600100
Jun 11, 20243.50503.50503.45503.45503.39131,300
Jun 10, 20243.56503.56503.50503.50503.440430
Jun 7, 20243.59503.61503.57503.57503.5091-
Jun 6, 20243.67003.67003.59503.60003.5336-
Jun 5, 20243.73503.73503.67003.67003.6024-
Jun 4, 20243.86503.86503.68003.71503.6465364
Jun 3, 20243.80003.86503.80003.83503.764350
May 31, 20244.13504.18504.10004.12504.04904,050
May 30, 20244.18504.18504.12504.16504.0882200
May 29, 20244.20504.27004.16004.16004.08334,401
May 28, 20244.13504.21004.13504.21004.1324-
May 27, 20244.09504.16004.09504.13004.0539-
May 24, 20244.07504.10004.00504.09504.0195-
May 23, 20244.08504.12504.04504.04503.9704250
May 22, 20244.09504.11504.09504.11504.0391-
May 21, 20244.09504.12504.08004.09504.0195-
May 20, 20244.12004.15004.10504.12004.044130
May 17, 20244.00504.09004.00504.06503.99012,589
May 16, 20244.00504.02004.00504.02003.94591,300
May 15, 20244.00504.05003.98004.02503.9508-
May 14, 20244.00504.06503.99503.99503.9214-
May 13, 20244.12504.12504.00504.00503.9312-
May 10, 20244.15504.18504.14504.15004.0735500
May 9, 20244.15504.17504.09004.11504.039122
May 8, 20244.28504.28504.16504.17004.09313,023
May 7, 20243.90503.99003.90003.99003.9165100
May 6, 20243.87503.93503.87503.91503.8428148
May 3, 20243.86503.86503.81003.82003.7496120
May 2, 20243.80003.89003.80003.86003.7888-
Apr 30, 20243.64503.72003.64503.67503.6073-
Apr 29, 20243.61503.71003.61503.66503.59745
Apr 26, 20243.62003.70003.62003.66003.592510
Apr 25, 20243.68503.68503.61503.62003.5533-
Apr 24, 20243.75503.75503.68503.68503.6171-
Apr 23, 20243.68503.77003.68503.74503.6760-
Apr 22, 20243.80503.80503.68003.68003.6122410
Apr 19, 20243.74503.79503.74503.76503.69562,500
Apr 18, 20243.64503.77003.64503.73003.661212
Apr 17, 20243.60503.67503.56003.56003.4944193
Apr 16, 20243.42503.42503.39003.41003.3471-
Apr 15, 20243.41503.43503.41503.41503.3521-
Apr 12, 20243.39503.45003.39503.41503.3521-
Apr 11, 20243.45003.46003.40503.44003.37665

Related Tickers

JUV.DU Juventus Football Club SpA
2.8400
+2.53%
 
AJXA.BE AFC Ajax NV
9.98
-1.67%
 
AJXA.F AFC Ajax NV
9.92
-2.75%
 
MANU Manchester United plc
13.48
+0.75%