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

Hanover - Delayed Quote EUR

Borussia Dortmund GmbH & Co KGaA (BVB.HA)

Compare
2.9000
-0.0050
(-0.17%)
As of 8:16:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.90002.90002.90002.90002.9000-
Apr 10, 20252.90502.90502.90502.90502.9050-
Apr 9, 20252.95002.95002.95002.95002.9500-
Apr 8, 20253.00003.00002.98002.98002.9800500
Apr 7, 20252.94002.94002.94002.94002.9400-
Apr 4, 20252.99003.01002.96002.96002.9600461
Apr 3, 20253.00003.00003.00003.00003.0000-
Apr 2, 20253.00003.00003.00003.00003.0000-
Apr 1, 20253.02003.02003.02003.02003.0200-
Mar 31, 20253.03003.03003.03003.03003.0300-
Mar 28, 20253.02503.02503.02003.02003.0200264
Mar 27, 20253.02003.02003.02003.02003.0200-
Mar 26, 20253.02003.02003.02003.02003.0200-
Mar 25, 20253.01503.01503.01503.01503.0150-
Mar 24, 20253.03003.03003.03003.03003.0300-
Mar 21, 20253.01003.01003.01003.01003.0100-
Mar 20, 20253.01003.01003.01003.01003.0100-
Mar 19, 20253.01003.08003.01003.08003.08005
Mar 18, 20253.04003.04003.04003.04003.0400-
Mar 17, 20253.06003.06003.06003.06003.060010
Mar 14, 20253.10503.10503.10503.10503.1050-
Mar 13, 20253.16503.16503.16503.16503.1650-
Mar 12, 20253.06003.06003.06003.06003.0600-
Mar 11, 20253.05503.05503.05503.05503.0550-
Mar 10, 20253.20003.20003.20003.20003.2000-
Mar 7, 20253.21503.21503.21503.21503.2150-
Mar 6, 20253.24003.24003.24003.24003.2400-
Mar 5, 20253.25003.25003.25003.25003.2500-
Mar 4, 20253.24503.24503.24503.24503.2450-
Mar 3, 20253.23003.23003.23003.23003.2300-
Feb 28, 20253.22503.22503.22503.22503.2250-
Feb 27, 20253.22503.22503.22503.22503.2250-
Feb 26, 20253.22003.22003.22003.22003.2200-
Feb 25, 20253.23003.23003.23003.23003.2300-
Feb 24, 20253.25003.25003.25003.25003.2500-
Feb 21, 20253.19003.19003.19003.19003.1900-
Feb 20, 20253.23003.23003.23003.23003.2300-
Feb 19, 20253.22503.22503.22503.22503.2250-
Feb 18, 20253.21503.21503.21503.21503.2150-
Feb 17, 20253.22003.23003.22003.23003.2300300
Feb 14, 20253.30003.30003.30003.30003.3000-
Feb 13, 20253.33003.33003.33003.33003.3300-
Feb 12, 20253.33503.33503.33503.33503.3350-
Feb 11, 20253.24003.24003.24003.24003.2400-
Feb 10, 20253.26503.26503.26503.26503.2650-
Feb 7, 20253.30003.30003.30003.30003.3000-
Feb 6, 20253.30503.30503.30503.30503.3050-
Feb 5, 20253.26003.29503.26003.29503.295030
Feb 4, 20253.30503.30503.26503.26503.265010
Feb 3, 20253.28503.28503.28503.28503.2850-
Jan 31, 20253.23003.23003.23003.23003.2300-
Jan 30, 20253.23003.23003.23003.23003.2300-
Jan 29, 20253.24003.24003.24003.24003.2400-
Jan 28, 20253.24503.24503.24503.24503.2450-
Jan 27, 20253.34003.34003.25503.25503.25502,000
Jan 24, 20253.20003.20003.20003.20003.2000-
Jan 23, 20253.21503.21503.21503.21503.2150-
Jan 22, 20253.14003.19003.14003.19003.1900110
Jan 21, 20253.13003.13003.13003.13003.1300-
Jan 20, 20253.04503.04503.04503.04503.0450-
Jan 17, 20253.04003.06003.04003.06003.0600350
Jan 16, 20253.01503.05503.00003.05003.05001,100
Jan 15, 20253.03003.03002.99002.99002.990010
Jan 14, 20253.11503.11503.11503.11503.1150-
Jan 13, 20253.09503.12003.09503.12003.12001,000
Jan 10, 20253.14503.14503.14503.14503.1450-
Jan 9, 20253.13003.13003.13003.13003.1300-
Jan 8, 20253.17003.17003.17003.17003.1700-
Jan 7, 20253.19003.19003.19003.19003.1900-
Jan 6, 20253.16003.16003.16003.16003.1600-
Jan 3, 20253.19003.19003.19003.19003.1900-
Jan 2, 20253.12503.12503.12503.12503.1250-
Dec 30, 20243.15503.15503.15503.15503.1550-
Dec 27, 20243.19003.19003.19003.19003.1900-
Dec 23, 20243.14503.14503.14503.14503.1450-
Dec 20, 20243.15003.15003.15003.15003.1500-
Dec 19, 20243.15503.15503.15503.15503.1550-
Dec 18, 20243.16503.16503.16503.16503.1650-
Dec 17, 20243.19503.19503.19503.19503.1950-
Dec 16, 20243.21503.21503.21503.21503.2150-
Dec 13, 20243.25003.25003.25003.25003.2500-
Dec 12, 20243.31003.31003.31003.31003.3100-
Dec 11, 20243.32003.33003.32003.33003.33003
Dec 10, 20243.33003.33003.33003.33003.3300-
Dec 9, 20243.33503.33503.33503.33503.3350-
Dec 6, 20243.30503.30503.30503.30503.3050-
Dec 5, 20243.33503.33503.33503.33503.3350300
Dec 4, 20243.22503.22503.22503.22503.2250-
Dec 3, 20243.21003.21003.21003.21003.2100-
Dec 2, 20243.25003.25003.24003.24003.2400120
Nov 29, 20243.23003.23003.23003.23003.2300-
Nov 28, 20243.18503.24003.18503.24003.240014
Nov 27, 20243.20503.20503.20503.20503.2050-
Nov 26, 2024 0.0600 Dividend
Nov 26, 20243.21503.21503.21503.21503.2150-
Nov 25, 20243.25003.25003.25003.25003.1900100
Nov 22, 20243.13503.13503.13503.13503.0771-
Nov 21, 20243.13503.13503.13503.13503.0771-
Nov 20, 20243.18003.18003.18003.18003.1213-
Nov 19, 20243.12003.12003.12003.12003.0624-
Nov 18, 20243.15003.15003.15003.15003.0918-
Nov 15, 20243.19503.19503.19503.19503.1360-
Nov 14, 20243.13003.13003.13003.13003.0722-
Nov 13, 20243.17003.17003.17003.17003.1115-
Nov 12, 20243.31503.31503.31503.31503.2538-
Nov 11, 20243.32003.32003.30003.30003.2391750
Nov 8, 20243.38503.38503.38503.38503.3225-
Nov 7, 20243.39003.39003.39003.39003.3274-
Nov 6, 20243.44003.44003.44003.44003.3765-
Nov 5, 20243.42003.42003.42003.42003.3569-
Nov 4, 20243.44503.44503.44503.44503.3814-
Nov 1, 20243.40503.40503.40503.40503.3421-
Oct 31, 20243.41003.41003.41003.41003.3470-
Oct 30, 20243.42503.42503.42503.42503.3618-
Oct 29, 20243.47003.47003.47003.47003.4059-
Oct 28, 20243.49503.49503.49503.49503.4305-
Oct 25, 20243.47003.47003.47003.47003.4059-
Oct 24, 20243.45003.45003.45003.45003.3863-
Oct 23, 20243.47503.47503.47503.47503.4108-
Oct 22, 20243.51503.51503.51503.51503.4501-
Oct 21, 20243.51503.51503.51503.51503.4501-
Oct 18, 20243.52003.52003.52003.52003.4550-
Oct 17, 20243.53503.53503.53503.53503.4697-
Oct 16, 20243.50503.50503.50503.50503.4403-
Oct 15, 20243.53003.53003.53003.53003.4648-
Oct 14, 20243.49503.49503.49503.49503.4305-
Oct 11, 20243.49003.49003.49003.49003.4256-
Oct 10, 20243.50503.50503.50503.50503.4403-
Oct 9, 20243.60003.60003.60003.60003.5335-
Oct 8, 20243.58503.58503.58503.58503.5188-
Oct 7, 20243.63003.63003.63003.63003.5630-
Oct 4, 20243.67003.67003.67003.67003.6022-
Oct 3, 20243.66503.66503.66503.66503.5973-
Oct 2, 20243.70003.70003.70003.70003.6317-
Oct 1, 20243.64503.64503.64503.64503.5777-
Sep 30, 20243.69003.69003.69003.69003.6219-
Sep 27, 20243.67003.67003.67003.67003.6022-
Sep 26, 20243.64003.64003.64003.64003.5728-
Sep 25, 20243.65503.65503.65503.65503.5875-
Sep 24, 20243.63003.63003.63003.63003.5630-
Sep 23, 20243.60503.60503.60503.60503.5384-
Sep 20, 20243.75503.75503.75503.75503.6857-
Sep 19, 20243.83503.83503.83503.83503.7642-
Sep 18, 20243.79003.79003.79003.79003.7200-
Sep 17, 20243.79503.79503.79503.79503.7249-
Sep 16, 20243.73003.73003.73003.73003.6611-
Sep 13, 20243.60503.60503.60503.60503.5384-
Sep 12, 20243.65503.65503.65503.65503.5875-
Sep 11, 20243.64003.64003.64003.64003.5728-
Sep 10, 20243.64003.64003.64003.64003.5728-
Sep 9, 20243.64003.64003.64003.64003.5728-
Sep 6, 20243.65003.65003.65003.65003.5826-
Sep 5, 20243.65003.65003.65003.65003.5826-
Sep 4, 20243.63003.63003.63003.63003.5630-
Sep 3, 20243.70003.70003.70003.70003.6317-
Sep 2, 20243.80003.80003.80003.80003.7298-
Aug 30, 20243.80003.80003.80003.80003.7298-
Aug 29, 20243.82003.82003.82003.82003.7495-
Aug 28, 20243.82503.82503.82503.82503.7544-
Aug 27, 20243.81503.81503.81503.81503.7446-
Aug 26, 20243.79503.79503.79503.79503.7249-
Aug 23, 20243.73503.73503.73503.73503.6660-
Aug 22, 20243.75503.75503.75503.75503.6857-
Aug 21, 20243.75503.75503.75503.75503.6857-
Aug 20, 20243.83503.83503.83503.83503.7642-
Aug 19, 20243.79503.79503.79503.79503.7249-
Aug 16, 20243.74503.74503.74503.74503.6759-
Aug 15, 20243.68003.68003.68003.68003.6121-
Aug 14, 20243.69503.69503.69503.69503.6268-
Aug 13, 20243.62003.62003.62003.62003.5532-
Aug 12, 20243.55003.63003.55003.63003.5630280
Aug 9, 20243.53003.59503.53003.59503.5286100
Aug 8, 20243.52003.52003.52003.52003.4550-
Aug 7, 20243.47503.47503.47503.47503.4108-
Aug 6, 20243.47003.47003.47003.47003.4059-
Aug 5, 20243.54003.54003.41003.41003.3470140
Aug 2, 20243.61003.61003.61003.61003.5434-
Aug 1, 20243.65503.65503.65503.65503.5875-
Jul 31, 20243.65503.65503.65503.65503.5875-
Jul 30, 20243.61003.61003.61003.61003.5434-
Jul 29, 20243.61003.61003.61003.61003.5434-
Jul 26, 20243.55003.55003.55003.55003.4845-
Jul 25, 20243.59003.59003.59003.59003.5237-
Jul 24, 20243.64503.64503.64503.64503.5777-
Jul 23, 20243.69503.69503.69503.69503.6268-
Jul 22, 20243.70503.70503.70503.70503.6366-
Jul 19, 20243.76503.76503.76503.76503.6955-
Jul 18, 20243.74503.74503.74503.74503.6759-
Jul 17, 20243.69003.69003.69003.69003.6219-
Jul 16, 20243.64003.64003.64003.64003.5728-
Jul 15, 20243.62003.62003.62003.62003.5532-
Jul 12, 20243.63003.63003.63003.63003.5630-
Jul 11, 20243.63003.63003.63003.63003.5630-
Jul 10, 20243.62003.62003.62003.62003.5532-
Jul 9, 20243.63003.63003.63003.63003.5630-
Jul 8, 20243.61503.61503.61503.61503.5483-
Jul 5, 20243.64503.64503.61003.61003.5434330
Jul 4, 20243.65003.65003.65003.65003.5826-
Jul 3, 20243.62503.62503.62503.62503.5581-
Jul 2, 20243.59003.59003.59003.59003.5237-
Jul 1, 20243.51003.51003.51003.51003.4452-
Jun 28, 20243.50003.50003.50003.50003.4354-
Jun 27, 20243.45503.45503.45503.45503.3912-
Jun 26, 20243.45003.45003.45003.45003.3863-
Jun 25, 20243.47003.47003.47003.47003.4059-
Jun 24, 20243.43003.43003.43003.43003.3667-
Jun 21, 20243.42503.42503.42503.42503.3618-
Jun 20, 20243.43503.43503.43503.43503.3716-
Jun 19, 20243.47003.47003.47003.47003.4059-
Jun 18, 20243.47503.47503.47503.47503.4108-
Jun 17, 20243.49503.49503.49503.49503.4305-
Jun 14, 20243.54503.54503.54503.54503.4796-
Jun 13, 20243.49003.49003.49003.49003.4256-
Jun 12, 20243.50003.53503.50003.53503.4697150
Jun 11, 20243.55003.55003.55003.55003.4845-
Jun 10, 20243.56503.56503.56503.56503.4992-
Jun 7, 20243.59003.59003.59003.59003.5237-
Jun 6, 20243.66003.66003.66003.66003.5924-
Jun 5, 20243.70503.70503.69003.69003.62191,180
Jun 4, 20243.81503.81503.81503.81503.7446-
Jun 3, 20243.83003.83003.83003.83003.7593-
May 31, 20244.14504.14504.14504.14504.0685-
May 30, 20244.14004.14004.14004.14004.0636-
May 29, 20244.20504.20504.20504.20504.1274-
May 28, 20244.14504.14504.14504.14504.0685-
May 27, 20244.10004.10004.10004.10004.0243-
May 24, 20244.07504.07504.07504.07503.9998-
May 23, 20244.09504.09504.09504.09504.0194-
May 22, 20244.10504.10504.10504.10504.0292-
May 21, 20244.10004.10004.10004.10004.0243-
May 20, 20244.12504.12504.12504.12504.0488-
May 17, 20244.01504.01504.01504.01503.9409-
May 16, 20244.01004.01004.01004.01003.9360-
May 15, 20243.99503.99503.99503.99503.9212-
May 14, 20244.02004.02004.02004.02003.9458-
May 13, 20244.12504.12504.04504.04503.97031,000
May 10, 20244.17004.17004.17004.17004.0930-
May 9, 20244.15004.17004.09004.17004.0930978
May 8, 20244.26504.26504.17004.17004.09302,316
May 7, 20243.96003.96003.96003.96003.8869100
May 6, 20243.88003.88003.88003.88003.8084100
May 3, 20243.82503.82503.82503.82503.7544-
May 2, 20243.85003.85003.85003.85003.7789-
Apr 30, 20243.65503.65503.65503.65503.5875-
Apr 29, 20243.68003.68003.68003.68003.6121-
Apr 26, 20243.62003.68503.62003.68503.6170300
Apr 25, 20243.66503.66503.66503.66503.5973-
Apr 24, 20243.76003.76003.76003.76003.6906-
Apr 23, 20243.68503.68503.68503.68503.6170-
Apr 22, 20243.73003.73003.73003.73003.6611-
Apr 19, 20243.76503.76503.76503.76503.6955-
Apr 18, 20243.64503.64503.64503.64503.5777-
Apr 17, 20243.62503.62503.62503.62503.5581-
Apr 16, 20243.40503.40503.40503.40503.3421-
Apr 15, 20243.41503.41503.41503.41503.3520-
Apr 12, 20243.39503.39503.39503.39503.3323-
Apr 11, 20243.44503.44503.44503.44503.3814-

Related Tickers

XXT.F Eagle Football Group SA
1.7450
-1.13%
 
M0W.F Sport Lisboa e Benfica - Futebol, SAD
3.6800
+3.66%
 
AJXA.BE AFC Ajax NV
9.98
-1.67%
 
BBL.AX Brisbane Broncos Limited
1.0250
+5.67%
 
CCP.L Celtic plc
148.25
-1.17%
 
FWONK Formula One Group
78.37
-4.42%
 
MANU Manchester United plc
13.48
+0.75%