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

Borussia Dortmund GmbH & Co KGaA (BVB.HM)

Compare
3.2300
+0.0250
+(0.78%)
At close: February 21 at 6:55:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.19003.23503.19003.23003.23001,760
Feb 20, 20253.23003.23003.20503.20503.2050100
Feb 19, 20253.22503.22503.22503.22503.2250-
Feb 18, 20253.21503.21503.21503.21503.2150-
Feb 17, 20253.22003.23003.22003.22503.2250309
Feb 14, 20253.30003.30003.27003.27003.27002,000
Feb 13, 20253.33003.33003.33003.33003.3300-
Feb 12, 20253.33503.35503.27003.35503.3550253
Feb 11, 20253.24003.25503.24003.25503.25501,000
Feb 10, 20253.26503.26503.26503.26503.2650-
Feb 7, 20253.30003.30003.30003.30003.3000-
Feb 6, 20253.30503.33503.29003.30503.3050820
Feb 5, 20253.26003.29503.26003.28503.2850260
Feb 4, 20253.30503.31003.26003.31003.3100200
Feb 3, 20253.29003.29003.23503.26503.26502,275
Jan 31, 20253.23003.23003.23003.23003.2300-
Jan 30, 20253.23003.23503.23003.23503.23503,000
Jan 29, 20253.24003.30003.24003.30003.3000300
Jan 28, 20253.24503.24503.24503.24503.2450-
Jan 27, 20253.34003.34003.22503.22503.2250351
Jan 24, 20253.20003.23503.20003.23503.2350100
Jan 23, 20253.21503.24003.21503.24003.24001,110
Jan 22, 20253.12503.21503.12503.20503.2050539
Jan 21, 20253.13003.20503.13003.20503.20508
Jan 20, 20253.10003.15003.08003.15003.15001,362
Jan 17, 20253.04003.11003.04003.10503.1050120
Jan 16, 20253.00503.05503.00003.04003.04002,023
Jan 15, 20253.03003.03002.90502.99002.99009,200
Jan 14, 20253.11503.11503.03003.03003.0300500
Jan 13, 20253.09503.09503.09503.09503.0950-
Jan 10, 20253.14503.14503.14503.14503.1450-
Jan 9, 20253.13003.14503.13003.14503.14502
Jan 8, 20253.17003.17003.17003.17003.1700-
Jan 7, 20253.19003.22503.19003.20003.2000359
Jan 6, 20253.16003.22003.16003.22003.2200650
Jan 3, 20253.19003.19003.17003.17003.1700240
Jan 2, 20253.12503.16503.12503.16503.165010
Dec 30, 20243.15503.18503.15503.18503.18501,000
Dec 27, 20243.19003.19003.19003.19003.1900-
Dec 23, 20243.14503.14503.14503.14503.1450-
Dec 20, 20243.15003.15003.13503.13503.13501,000
Dec 19, 20243.15503.16503.15003.16503.16501,100
Dec 18, 20243.16503.16503.16503.16503.1650-
Dec 17, 20243.19503.19503.16003.19503.1950210
Dec 16, 20243.21503.21503.19503.19503.1950255
Dec 13, 20243.25003.25003.25003.25003.2500-
Dec 12, 20243.31003.31003.31003.31003.3100-
Dec 11, 20243.32003.33003.32003.33003.330050
Dec 10, 20243.33003.33003.33003.33003.3300-
Dec 9, 20243.33503.35503.33503.35503.355010
Dec 6, 20243.30503.30503.30503.30503.3050-
Dec 5, 20243.25503.35003.25503.35003.35001,000
Dec 4, 20243.22503.25503.22503.25503.255025
Dec 3, 20243.21003.27003.21003.26003.26002,250
Dec 2, 20243.24003.24003.24003.24003.2400100
Nov 29, 20243.23003.23003.23003.23003.2300-
Nov 28, 20243.18503.28003.18503.28003.28001
Nov 27, 20243.20503.22003.20503.22003.22001,004
Nov 26, 2024 0.0600 Dividend
Nov 26, 20243.21503.22503.20503.22503.22502,850
Nov 25, 20243.24503.28003.24503.28003.2200260
Nov 22, 20243.13503.20503.13503.20503.1464500
Nov 21, 20243.12503.12503.12503.12503.0678-
Nov 20, 20243.18003.18003.18003.18003.1218-
Nov 19, 20243.12003.12003.12003.12003.0629-
Nov 18, 20243.15003.15003.08503.08503.0286350
Nov 15, 20243.19503.19503.19503.19503.1366-
Nov 14, 20243.13003.22503.12003.22503.16609,232
Nov 13, 20243.17003.17003.14503.14503.0875100
Nov 12, 20243.31503.31503.31503.31503.2544-
Nov 11, 20243.35003.35003.30003.30003.2396415
Nov 8, 20243.38503.38503.38503.38503.3231-
Nov 7, 20243.39003.40003.38503.38503.3231613
Nov 6, 20243.44003.44003.44003.44003.3771-
Nov 5, 20243.42003.42003.42003.42003.3574-
Nov 4, 20243.44503.47003.44503.47003.4065609
Nov 1, 20243.40503.40503.40503.40503.3427-
Oct 31, 20243.41003.41003.41003.41003.3476-
Oct 30, 20243.42503.42503.40503.40503.3427400
Oct 29, 20243.47003.47003.47003.47003.4065100
Oct 28, 20243.54503.54503.43003.43003.36731,515
Oct 25, 20243.48003.50503.47503.50503.4409694
Oct 24, 20243.45003.45003.45003.45003.3869-
Oct 23, 20243.47503.47503.47503.47503.4114-
Oct 22, 20243.51503.51503.50003.50003.4360200
Oct 21, 20243.51503.51503.51503.51503.4507100
Oct 18, 20243.52003.54503.52003.52003.45562,000
Oct 17, 20243.53503.53503.53003.53003.465480
Oct 16, 20243.50503.54503.50503.54503.48021
Oct 15, 20243.53003.53003.52503.52503.4605100
Oct 14, 20243.49503.49503.49503.49503.4311-
Oct 11, 20243.49003.49003.49003.49003.4262-
Oct 10, 20243.50503.50503.50003.50003.4360125
Oct 9, 20243.60003.60003.60003.60003.5341-
Oct 8, 20243.58503.58503.58503.58503.5194-
Oct 7, 20243.63003.63003.59003.61003.54401,502
Oct 4, 20243.67003.67003.67003.67003.6029-
Oct 3, 20243.66503.66503.66503.66503.5980-
Oct 2, 20243.70003.70003.70003.70003.6323-
Oct 1, 20243.64503.66503.64503.66503.5980300
Sep 30, 20243.69003.69003.69003.69003.6225-
Sep 27, 20243.67003.68003.66003.66503.59801,243
Sep 26, 20243.64003.64003.64003.64003.5734-
Sep 25, 20243.65503.65503.65503.65503.5881-
Sep 24, 20243.63003.63003.63003.63003.5636-
Sep 23, 20243.60503.60503.60503.60503.5391-
Sep 20, 20243.75503.75503.75503.75503.6863-
Sep 19, 20243.83503.83503.78503.78503.7158150
Sep 18, 20243.79003.80003.76503.76503.696180
Sep 17, 20243.79503.83503.79503.83503.7648200
Sep 16, 20243.73003.73003.73003.73003.6618-
Sep 13, 20243.60503.60503.60503.60503.5391-
Sep 12, 20243.65503.65503.65503.65503.5881-
Sep 11, 20243.64003.64003.64003.64003.5734280
Sep 10, 20243.64003.67503.64003.67503.607820
Sep 9, 20243.62003.62003.62003.62003.5538100
Sep 6, 20243.65003.65003.65003.65003.5832-
Sep 5, 20243.65003.67003.65003.67003.602910
Sep 4, 20243.63003.63003.63003.63003.5636-
Sep 3, 20243.70003.70003.70003.70003.6323-
Sep 2, 20243.80003.80003.71503.74003.6716250
Aug 30, 20243.80003.80003.80003.80003.7305-
Aug 29, 20243.86003.86003.86003.86003.7894500
Aug 28, 20243.82503.82503.82503.82503.7550-
Aug 27, 20243.81503.81503.81503.81503.7452-
Aug 26, 20243.79503.79503.79503.79503.7256-
Aug 23, 20243.73503.73503.73503.73503.6667-
Aug 22, 20243.75503.78003.75503.78003.7109200
Aug 21, 20243.75503.75503.75503.75503.6863-
Aug 20, 20243.83503.83503.83503.83503.7648-
Aug 19, 20243.79503.79503.79503.79503.7256-
Aug 16, 20243.74503.74503.74503.74503.6765-
Aug 15, 20243.68003.68003.68003.68003.6127-
Aug 14, 20243.69503.71503.69503.71503.647010
Aug 13, 20243.62003.62003.62003.62003.5538-
Aug 12, 20243.55003.55003.55003.55003.4851-
Aug 9, 20243.53003.53003.53003.53003.4654-
Aug 8, 20243.52003.52003.52003.52003.4556-
Aug 7, 20243.47503.52003.47503.49003.426216
Aug 6, 20243.47003.47003.47003.47003.4065-
Aug 5, 20243.54003.54003.50003.50003.4360400
Aug 2, 20243.61003.61003.60003.60003.5341150
Aug 1, 20243.65503.65503.65503.65503.5881-
Jul 31, 20243.65503.65503.65003.65003.5832150
Jul 30, 20243.61003.65503.61003.65503.5881219
Jul 29, 20243.61003.61003.61003.61003.54401,036
Jul 26, 20243.55003.61003.55003.61003.54401,200
Jul 25, 20243.59003.59503.59003.59503.52921,500
Jul 24, 20243.64503.64503.64503.64503.5783-
Jul 23, 20243.69503.69503.69503.69503.6274-
Jul 22, 20243.70503.70503.70503.70503.6372-
Jul 19, 20243.76503.76503.76503.76503.6961-
Jul 18, 20243.74503.74503.74503.74503.6765-
Jul 17, 20243.69003.69003.69003.69003.6225-
Jul 16, 20243.64003.68003.64003.68003.6127200
Jul 15, 20243.62003.62003.62003.62003.553810
Jul 12, 20243.63003.70503.63003.70503.6372250
Jul 11, 20243.63003.63003.63003.63003.5636-
Jul 10, 20243.62003.62003.62003.62003.5538-
Jul 9, 20243.63003.63003.63003.63003.5636-
Jul 8, 20243.61503.61503.61503.61503.548927
Jul 5, 20243.64503.65503.64503.65503.58811,200
Jul 4, 20243.65003.65003.65003.65003.5832-
Jul 3, 20243.62503.69003.62503.65003.5832170
Jul 2, 20243.59003.62003.59003.62003.55383,000
Jul 1, 20243.51003.51003.51003.51003.4458-
Jun 28, 20243.50003.50003.50003.50003.4360-
Jun 27, 20243.45503.45503.45503.45503.3918-
Jun 26, 20243.45003.51003.45003.50003.43601,088
Jun 25, 20243.47003.47003.47003.47003.4065-
Jun 24, 20243.43003.47003.43003.47003.4065507
Jun 21, 20243.42503.42503.42503.42503.3623-
Jun 20, 20243.43503.43503.43503.43503.3722-
Jun 19, 20243.47003.47003.47003.47003.4065-
Jun 18, 20243.47503.47503.47503.47503.4114-
Jun 17, 20243.49503.49503.49503.49503.4311-
Jun 14, 20243.54503.54503.50003.50003.436011,693
Jun 13, 20243.49003.49003.49003.49003.4262-
Jun 12, 20243.50003.51503.49503.51503.4507700
Jun 11, 20243.55003.55003.50503.50503.44091,400
Jun 10, 20243.56503.56503.56503.56503.4998-
Jun 7, 20243.59003.59003.59003.59003.5243-
Jun 6, 20243.66003.66003.64503.64503.57838
Jun 5, 20243.70503.71003.70503.71003.6421120
Jun 4, 20243.81503.81503.75003.75003.68145
Jun 3, 20243.85503.89003.83503.84003.76982,145
May 31, 20244.14504.17004.13004.17004.09374,780
May 30, 20244.14004.14004.14004.14004.0643-
May 29, 20244.24504.24504.24504.24504.1673100
May 28, 20244.14504.18004.14504.18004.1035100
May 27, 20244.10004.17004.10004.17004.09371,000
May 24, 20244.07504.07504.07504.07504.0005-
May 23, 20244.09504.09504.09504.09504.0201-
May 22, 20244.10504.10504.10504.10504.0299-
May 21, 20244.10004.10004.10004.10004.0250-
May 20, 20244.12504.12504.12504.12504.0495-
May 17, 20244.01504.01504.01504.01503.9416100
May 16, 20244.01004.01004.01004.01003.9366-
May 15, 20243.99503.99503.99503.99503.9219-
May 14, 20244.02004.02004.02004.02003.9465-
May 13, 20244.12504.12504.00504.00503.93172,514
May 10, 20244.17004.19004.17004.19004.113450
May 9, 20244.15004.15004.15004.15004.0741-
May 8, 20244.30004.30504.20004.25004.172326,695
May 7, 20243.90503.95503.90503.95503.882736,365
May 6, 20243.85503.90003.85503.90003.8287500
May 3, 20243.82503.82503.82503.82503.7550-
May 2, 20243.85003.85003.85003.85003.7796-
Apr 30, 20243.65503.65503.65503.65503.5881-
Apr 29, 20243.68003.68003.68003.68003.6127-
Apr 26, 20243.62003.70003.62003.70003.632320
Apr 25, 20243.66503.70503.64503.64503.57831,433
Apr 24, 20243.76003.76003.73503.73503.6667619
Apr 23, 20243.68503.68503.68503.68503.6176-
Apr 22, 20243.73003.73003.73003.73003.6618-
Apr 19, 20243.76503.77003.76503.77003.7010250
Apr 18, 20243.65503.65503.65503.65503.588115
Apr 17, 20243.62503.62503.62503.62503.5587-
Apr 16, 20243.40503.40503.40503.40503.3427-
Apr 15, 20243.41503.41503.41503.41503.3525-
Apr 12, 20243.39503.45003.39503.45003.386975
Apr 11, 20243.44503.47503.44503.44503.38201,205
Apr 10, 20243.42503.42503.42503.42503.3623-
Apr 9, 20243.45503.45503.45503.45503.3918-
Apr 8, 20243.41003.41003.38003.38003.3182503
Apr 5, 20243.41503.41503.41503.41503.3525-
Apr 4, 20243.45003.45003.45003.45003.3869-
Apr 3, 20243.43503.43503.43503.43503.3722-
Apr 2, 20243.41003.41003.41003.41003.3476-
Mar 28, 20243.35503.35503.35503.35503.2936-
Mar 27, 20243.33503.36003.33503.35503.293617,500
Mar 26, 20243.34503.35003.34503.35003.2887243
Mar 25, 20243.38503.41003.38503.41003.347650
Mar 22, 20243.38503.38503.38503.38503.3231-
Mar 21, 20243.45503.45503.45503.45503.3918-
Mar 20, 20243.49503.49503.46503.46503.4016500
Mar 19, 20243.47503.49503.47503.49503.43115,400
Mar 18, 20243.54003.54003.54003.54003.4752-
Mar 15, 20243.59503.59503.55503.55503.49001,000
Mar 14, 20243.77003.77003.77003.77003.70105,755
Mar 13, 20243.47503.47503.47503.47503.4114-
Mar 12, 20243.46503.46503.46503.46503.4016-
Mar 11, 20243.43503.43503.43503.43503.3722-
Mar 8, 20243.45003.45003.45003.45003.386923
Mar 7, 20243.36003.36003.36003.36003.2985-
Mar 6, 20243.36003.38003.36003.38003.3182300
Mar 5, 20243.36503.36503.36503.36503.3034-
Mar 4, 20243.41003.46003.41003.46003.396730
Mar 1, 20243.37503.41003.37503.41003.347640
Feb 29, 20243.36503.44003.35003.44003.377114,671
Feb 28, 20243.39003.39003.39003.39003.3280-
Feb 27, 20243.40503.40503.40503.40503.3427-
Feb 26, 20243.52003.52003.41003.41003.34761,000
Feb 23, 20243.61503.61503.61503.61503.5489-
Feb 22, 20243.62003.62003.62003.62003.5538-
Feb 21, 20243.64503.64503.64503.64503.5783-

Related Tickers

0QYI.IL Netflix, Inc.
1,006.71
-1.78%
 
NFC1.F Netflix, Inc.
26.20
-4.38%
 
NFC.DU Netflix Inc
961.40
-0.64%
 
NFC.SG Netflix Inc
979.00
+0.32%
 
NFLX.VI Netflix, Inc.
978.00
-0.01%
 
NFC.F Netflix, Inc.
960.90
-1.41%
 
IQ iQIYI, Inc.
2.2550
+3.44%
 
ROKU Roku, Inc.
88.86
-4.24%
 
NFLX Netflix, Inc.
1,003.15
-2.09%