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

Munich - Delayed Quote EUR

Borussia Dortmund GmbH & Co KGaA (BVB.MU)

Compare
2.9700
-0.0100
(-0.34%)
As of 8:02:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.97002.97002.97002.97002.9700-
Apr 10, 20252.98002.98002.98002.98002.9800-
Apr 9, 20252.98002.98002.98002.98002.9800-
Apr 8, 20253.00003.00002.98002.98002.9800350
Apr 7, 20253.00003.00003.00003.00003.0000-
Apr 4, 20253.00003.00003.00003.00003.0000-
Apr 3, 20253.00503.00503.00003.00003.0000300
Apr 2, 20253.07503.07503.00503.00503.0050160
Apr 1, 20253.08003.08003.08003.08003.0800-
Mar 31, 20253.03503.08003.03503.08003.080010
Mar 28, 20253.03503.03503.03503.03503.0350-
Mar 27, 20253.03503.03503.03503.03503.0350-
Mar 26, 20253.03503.03503.03503.03503.0350-
Mar 25, 20253.03503.03503.03503.03503.0350-
Mar 24, 20253.03503.03503.03503.03503.0350-
Mar 21, 20253.03503.03503.03503.03503.0350-
Mar 20, 20253.03503.03503.03503.03503.0350-
Mar 19, 20253.07003.07003.03503.03503.03502,500
Mar 18, 20253.12003.12003.12003.12003.1200-
Mar 17, 20253.12503.12503.12503.12503.1250-
Mar 14, 20253.16503.16503.16503.16503.1650-
Mar 13, 20253.16503.16503.16503.16503.1650-
Mar 12, 20253.12503.12503.04003.04003.04003
Mar 11, 20253.05503.12503.05503.12503.1250200
Mar 10, 20253.20503.20503.02503.02503.02501,006
Mar 7, 20253.25003.25003.25003.25003.2500-
Mar 6, 20253.26503.26503.26503.26503.2650-
Mar 5, 20253.26503.26503.26503.26503.2650-
Mar 4, 20253.28503.28503.28503.28503.2850-
Mar 3, 20253.25003.31003.25003.31003.3100140
Feb 28, 20253.25003.25003.25003.25003.2500-
Feb 27, 20253.25003.25003.25003.25003.2500-
Feb 26, 20253.25003.25003.25003.25003.2500-
Feb 25, 20253.25003.25003.25003.25003.2500-
Feb 24, 20253.25003.25003.25003.25003.2500500
Feb 21, 20253.20503.20503.19503.19503.1950100
Feb 20, 20253.24003.24003.24003.24003.2400-
Feb 19, 20253.25003.25003.25003.25003.2500-
Feb 18, 20253.23003.25003.23003.25003.25003,500
Feb 17, 20253.23503.23503.21503.23003.23001,011
Feb 14, 20253.33003.33003.33003.33003.3300-
Feb 13, 20253.35503.35503.35503.35503.3550-
Feb 12, 20253.36003.36003.36003.36003.3600770
Feb 11, 20253.26503.26503.23503.23503.2350400
Feb 10, 20253.26503.26503.26503.26503.2650900
Feb 7, 20253.30003.33003.30003.33003.3300100
Feb 6, 20253.32503.33503.29003.29003.29004
Feb 5, 20253.29503.32503.29503.32503.3250610
Feb 4, 20253.29003.30503.29003.30503.30501,000
Feb 3, 20253.25003.27503.25003.27503.275035
Jan 31, 20253.25503.25503.25503.25503.2550-
Jan 30, 20253.25503.25503.25503.25503.2550-
Jan 29, 20253.26503.26503.24003.24003.24003,000
Jan 28, 20253.24503.24503.24503.24503.2450-
Jan 27, 20253.32003.32003.22003.22003.2200410
Jan 24, 20253.22003.22003.22003.22003.2200-
Jan 23, 20253.22003.22003.22003.22003.220050
Jan 22, 20253.13503.22003.13503.22003.22001,660
Jan 21, 20253.13503.13503.13503.13503.1350-
Jan 20, 20253.08503.08503.08503.08503.0850375
Jan 17, 20253.04003.09503.04003.09503.09503
Jan 16, 20253.04003.04003.04003.04003.0400-
Jan 15, 20253.05003.05003.05003.05003.0500-
Jan 14, 20253.16503.16503.05003.05003.05001,000
Jan 13, 20253.18003.18003.18003.18003.1800-
Jan 10, 20253.18003.18003.18003.18003.1800-
Jan 9, 20253.19003.19003.19003.19003.1900-
Jan 8, 20253.19503.19503.19503.19503.1950-
Jan 7, 20253.16503.22503.16503.22503.22505
Jan 6, 20253.16503.16503.16503.16503.1650-
Jan 3, 20253.19003.19003.15503.15503.1550175
Jan 2, 20253.14503.14503.14503.14503.1450-
Dec 30, 20243.17003.17003.17003.17003.1700-
Dec 27, 20243.17003.17003.17003.17003.17001,580
Dec 23, 20243.11503.11503.11503.11503.1150-
Dec 20, 20243.18503.18503.09503.09503.0950250
Dec 19, 20243.19503.19503.16003.18503.1850160
Dec 18, 20243.19503.19503.19503.19503.1950-
Dec 17, 20243.26003.26003.26003.26003.2600-
Dec 16, 20243.26003.26003.26003.26003.2600-
Dec 13, 20243.26003.26003.26003.26003.2600-
Dec 12, 20243.31503.31503.31503.31503.3150-
Dec 11, 20243.33003.33003.31503.31503.315050
Dec 10, 20243.33003.33003.33003.33003.3300-
Dec 9, 20243.33003.33003.33003.33003.3300-
Dec 6, 20243.32003.32003.32003.32003.3200-
Dec 5, 20243.25003.32003.25003.32003.32001,000
Dec 4, 20243.24503.24503.24503.24503.2450-
Dec 3, 20243.24503.24503.24503.24503.2450-
Dec 2, 20243.24503.24503.24503.24503.2450-
Nov 29, 20243.23003.24503.23003.24503.2450170
Nov 28, 20243.21503.21503.21503.21503.2150-
Nov 27, 20243.21003.21503.21003.21503.2150200
Nov 26, 2024 0.0600 Dividend
Nov 26, 20243.20003.21503.20003.21503.2150250
Nov 25, 20243.20003.20003.20003.20003.1400-
Nov 22, 20243.15003.18503.15003.18503.12531,000
Nov 21, 20243.15003.15003.15003.15003.0909-
Nov 20, 20243.15003.15003.15003.15003.0909-
Nov 19, 20243.15003.15003.12003.15003.09092,000
Nov 18, 20243.15003.15003.15003.15003.0909800
Nov 15, 20243.19503.25503.19503.25503.194030
Nov 14, 20243.14503.14503.14503.14503.0860-
Nov 13, 20243.21503.21503.14503.14503.08602,000
Nov 12, 20243.31503.31503.31503.31503.2528-
Nov 11, 20243.37003.37003.37003.37003.3068-
Nov 8, 20243.37003.37003.37003.37003.3068-
Nov 7, 20243.43003.43003.43003.43003.3657-
Nov 6, 20243.43003.43003.43003.43003.3657-
Nov 5, 20243.43003.43003.43003.43003.3657-
Nov 4, 20243.45503.45503.43003.43003.3657145
Nov 1, 20243.42503.42503.42503.42503.3608-
Oct 31, 20243.44003.44003.44003.44003.3755-
Oct 30, 20243.47503.47503.47503.47503.4098-
Oct 29, 20243.47503.47503.47503.47503.4098-
Oct 28, 20243.48003.48003.48003.48003.4147-
Oct 25, 20243.48003.48003.48003.48003.4147-
Oct 24, 20243.51003.51003.51003.51003.4442-
Oct 23, 20243.51003.51003.51003.51003.4442-
Oct 22, 20243.52003.52003.51003.51003.444250
Oct 21, 20243.52003.52003.52003.52003.4540-
Oct 18, 20243.52003.52003.52003.52003.4540-
Oct 17, 20243.51503.51503.51503.51503.4491-
Oct 16, 20243.51503.51503.51503.51503.4491-
Oct 15, 20243.51503.51503.51503.51503.4491-
Oct 14, 20243.50503.51503.50503.51503.4491550
Oct 11, 20243.50003.50503.50003.50503.43935
Oct 10, 20243.52503.52503.52503.52503.4589-
Oct 9, 20243.60003.60003.60003.60003.5325-
Oct 8, 20243.59503.59503.59503.59503.5276-
Oct 7, 20243.63503.63503.63503.63503.5668-
Oct 4, 20243.71503.71503.71503.71503.6453-
Oct 3, 20243.71503.71503.71503.71503.6453-
Oct 2, 20243.69503.71503.69503.71503.645360
Oct 1, 20243.66503.66503.66503.66503.5963-
Sep 30, 20243.69003.69003.69003.69003.6208-
Sep 27, 20243.67003.67003.67003.67003.6012-
Sep 26, 20243.65003.66503.65003.66503.59634
Sep 25, 20243.65003.65003.65003.65003.5816-
Sep 24, 20243.65503.65503.63003.63003.561910
Sep 23, 20243.69503.69503.69503.69503.6257-
Sep 20, 20243.78003.78003.78003.78003.7091-
Sep 19, 20243.81503.81503.81503.81503.7435-
Sep 18, 20243.79003.79003.79003.79003.7189-
Sep 17, 20243.74503.74503.74503.74503.6748-
Sep 16, 20243.69503.69503.69503.69503.6257-
Sep 13, 20243.65003.65003.65003.65003.5816-
Sep 12, 20243.65003.65003.65003.65003.5816-
Sep 11, 20243.65003.65003.65003.65003.5816-
Sep 10, 20243.65003.65003.65003.65003.5816-
Sep 9, 20243.65003.65003.65003.65003.5816-
Sep 6, 20243.65003.65003.65003.65003.5816-
Sep 5, 20243.65003.65003.65003.65003.5816-
Sep 4, 20243.64003.64003.64003.64003.5718-
Sep 3, 20243.71003.71003.71003.71003.6404-
Sep 2, 20243.81003.81003.73003.73003.66011,000
Aug 30, 20243.81503.81503.81503.81503.7435-
Aug 29, 20243.83003.83003.83003.83003.7582-
Aug 28, 20243.83003.83003.83003.83003.7582-
Aug 27, 20243.82003.82003.82003.82003.7484-
Aug 26, 20243.81503.81503.81503.81503.7435-
Aug 23, 20243.77503.77503.77503.77503.7042-
Aug 22, 20243.79003.79003.78003.78503.71402,000
Aug 21, 20243.79003.79003.79003.79003.7189-
Aug 20, 20243.87003.87003.87003.87003.7974-
Aug 19, 20243.87503.87503.87503.87503.80231,000
Aug 16, 20243.71003.71003.71003.71003.6404-
Aug 15, 20243.69503.69503.69503.69503.6257-
Aug 14, 20243.69503.69503.69503.69503.6257-
Aug 13, 20243.62003.67003.62003.67003.601230
Aug 12, 20243.56503.56503.56503.56503.4982-
Aug 9, 20243.53003.56503.53003.56503.4982540
Aug 8, 20243.53003.53003.53003.53003.4638-
Aug 7, 20243.50003.50003.50003.50003.4344-
Aug 6, 20243.50003.50003.50003.50003.4344-
Aug 5, 20243.58003.58003.50003.50003.4344300
Aug 2, 20243.65003.65003.65003.65003.5816-
Aug 1, 20243.66503.66503.66503.66503.5963-
Jul 31, 20243.66503.66503.66503.66503.5963-
Jul 30, 20243.62003.62003.62003.62003.5521-
Jul 29, 20243.62503.62503.62003.62003.5521150
Jul 26, 20243.60003.60003.60003.60003.5325-
Jul 25, 20243.66003.66003.60003.60003.53251,000
Jul 24, 20243.68503.68503.68503.68503.6159-
Jul 23, 20243.70503.70503.70503.70503.6355-
Jul 22, 20243.70503.70503.70503.70503.635520
Jul 19, 20243.81503.81503.81503.81503.7435-
Jul 18, 20243.81503.81503.81503.81503.743510
Jul 17, 20243.74003.74003.74003.74003.6699-
Jul 16, 20243.66003.74003.66003.74003.66995
Jul 15, 20243.63003.66003.63003.66003.5914275
Jul 12, 20243.63003.63003.63003.63003.5619-
Jul 11, 20243.64003.64003.62003.62003.55215
Jul 10, 20243.64003.64003.64003.64003.5718-
Jul 9, 20243.64003.64003.64003.64003.5718950
Jul 8, 20243.65003.65003.65003.65003.5816-
Jul 5, 20243.65003.65003.65003.65003.5816-
Jul 4, 20243.65003.65003.65003.65003.5816-
Jul 3, 20243.62503.62503.62503.62503.5570-
Jul 2, 20243.59503.59503.59503.59503.5276-
Jul 1, 20243.55003.55003.55003.55003.4834-
Jun 28, 20243.52003.55003.52003.55003.48341
Jun 27, 20243.46503.52003.46503.52003.45401,000
Jun 26, 20243.46503.46503.46503.46503.4000-
Jun 25, 20243.46503.46503.46503.46503.4000-
Jun 24, 20243.45003.45003.45003.45003.3853-
Jun 21, 20243.45003.45003.45003.45003.3853-
Jun 20, 20243.46003.46003.45003.45003.38532,000
Jun 19, 20243.48003.48003.48003.48003.4147-
Jun 18, 20243.50003.50003.48003.48003.4147600
Jun 17, 20243.50003.50003.50003.50003.4344-
Jun 14, 20243.55003.55003.50003.50003.4344850
Jun 13, 20243.51003.51003.51003.51003.4442-
Jun 12, 20243.51003.51003.51003.51003.4442-
Jun 11, 20243.51003.51003.51003.51003.4442590
Jun 10, 20243.59003.59003.59003.59003.5227-
Jun 7, 20243.59003.59003.59003.59003.5227-
Jun 6, 20243.69003.69003.57503.57503.50802
Jun 5, 20243.77503.77503.68503.69003.62081,050
Jun 4, 20243.84503.84503.84503.84503.7729-
Jun 3, 20243.85503.85503.81003.84503.772912,308
May 31, 20244.15004.16004.14504.14504.06736,500
May 30, 20244.18504.18504.15004.15004.0722120
May 29, 20244.22004.22004.19504.19504.11632,750
May 28, 20244.14504.22004.14504.22004.1409510
May 27, 20244.10504.10504.10504.10504.0280-
May 24, 20244.10504.10504.10504.10504.0280-
May 23, 20244.10504.10504.10504.10504.0280-
May 22, 20244.10504.10504.10504.10504.0280-
May 21, 20244.10004.10004.10004.10004.0231-
May 20, 20244.08504.08504.08504.08504.0084-
May 17, 20244.02504.08504.01504.08504.0084608
May 16, 20244.01004.02504.01004.02503.94951,000
May 15, 20244.03504.03504.00004.00003.925050
May 14, 20244.05504.05504.05504.05503.9790-
May 13, 20244.18004.18004.05504.05503.97902,001
May 10, 20244.15004.18504.15004.18504.106530
May 9, 20244.18504.20004.10004.10004.0231525
May 8, 20244.30504.31504.20004.20004.12121,741
May 7, 20243.94003.94003.94003.94003.866190
May 6, 20243.85503.94003.85503.94003.8661420
May 3, 20243.85503.85503.85503.85503.7827-
May 2, 20243.82003.89003.82003.85503.78271,030
Apr 30, 20243.66003.66003.66003.66003.5914-
Apr 29, 20243.66003.66003.66003.66003.5914-
Apr 26, 20243.69503.69503.66003.66003.59141,000
Apr 25, 20243.72003.72003.72003.72003.6502-
Apr 24, 20243.73503.73503.73503.73503.6650-
Apr 23, 20243.72503.72503.72503.72503.6552-
Apr 22, 20243.76003.76003.76003.76003.6895-
Apr 19, 20243.76003.76003.76003.76003.6895-
Apr 18, 20243.64003.64003.64003.64003.5718-
Apr 17, 20243.65503.65503.59003.64003.57181,015
Apr 16, 20243.41503.61003.41503.61003.54231,010
Apr 15, 20243.41503.41503.41503.41503.3510610
Apr 12, 20243.44503.44503.44503.44503.3804-
Apr 11, 20243.45503.45503.45003.45003.385310

Related Tickers

MSGS Madison Square Garden Sports Corp.
187.96
-0.38%
 
JUVE.MI Juventus Football Club S.p.A.
2.8340
+1.07%
 
BATRA Atlanta Braves Holdings, Inc.
42.27
-0.56%
 
MANU Manchester United plc
13.48
+0.75%
 
DIS The Walt Disney Company
85.23
-6.79%