Stuttgart - Delayed Quote EUR

Borussia Dortmund GmbH & Co KGaA (BVB.SG)

Compare
2.9950
-0.0100
(-0.33%)
As of 4:00:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.01003.02502.98502.99502.99503,114
Apr 3, 20253.00503.03502.99003.00503.00501,114
Apr 2, 20253.02503.03503.00003.01503.01502
Apr 1, 20253.02003.05503.01503.02503.0250307
Mar 31, 20253.04003.04503.00503.01503.015065,032
Mar 28, 20253.01503.06003.01503.04503.04502,022
Mar 27, 20253.00503.04003.00503.01503.0150810
Mar 26, 20253.04503.05003.00503.00503.00501,140
Mar 25, 20253.01503.06003.01503.04503.04502,530
Mar 24, 20253.03503.06503.00003.03003.030011,200
Mar 21, 20253.05003.05003.00503.02503.02504,460
Mar 20, 20253.02503.04002.99503.00503.00505,170
Mar 19, 20253.05003.05003.01503.02503.02508,880
Mar 18, 20253.05503.10003.01503.02503.02504,375
Mar 17, 20253.04503.10003.03003.05503.055012,786
Mar 14, 20253.12003.14003.10003.10503.105030,580
Mar 13, 20253.20503.20503.10003.11003.11003,495
Mar 12, 20253.06503.25003.05003.18503.185022,406
Mar 11, 20253.06503.11003.05003.09503.09505,589
Mar 10, 20253.15503.17003.03003.05503.055016,148
Mar 7, 20253.21503.26003.20503.21503.21505,419
Mar 6, 20253.25503.27003.20503.21503.215064,709
Mar 5, 20253.19503.33503.19503.23003.230021,857
Mar 4, 20253.22003.30003.22003.28003.280015,274
Mar 3, 20253.24503.35003.23003.23003.2300113,746
Feb 28, 20253.22503.25003.21503.22503.22501,700
Feb 27, 20253.23503.26003.20503.20503.205010,525
Feb 26, 20253.21503.25503.19503.24003.24001,535
Feb 25, 20253.21503.24503.20503.22503.22501,010
Feb 24, 20253.25503.25503.21503.21503.21503,109
Feb 21, 20253.15503.25003.15503.22503.2250301
Feb 20, 20253.23003.23503.15503.18503.1850516
Feb 19, 20253.21503.26003.21503.23503.2350854
Feb 18, 20253.22003.25503.20503.24503.24503,692
Feb 17, 20253.19503.23503.18503.22003.220021,596
Feb 14, 20253.31503.34003.25503.28503.28505,298
Feb 13, 20253.33003.35003.30503.31503.315010,146
Feb 12, 20253.33003.33503.26503.33503.335010,701
Feb 11, 20253.24003.28003.20003.25003.250011,976
Feb 10, 20253.27503.32503.22003.24003.240015,386
Feb 7, 20253.30003.34503.28003.34003.34006,229
Feb 6, 20253.33003.35003.28503.30003.30007,220
Feb 5, 20253.29503.33503.28503.33003.33008,109
Feb 4, 20253.30003.31003.25503.31003.31009,574
Feb 3, 20253.28503.31503.22003.29503.29504,554
Jan 31, 20253.25003.28003.22003.24503.24504,924
Jan 30, 20253.24503.25003.20503.22003.22007,052
Jan 29, 20253.22503.26003.22503.23503.23503,494
Jan 28, 20253.23503.25003.22003.24003.24004,554
Jan 27, 20253.22503.27003.20503.23503.23502,477
Jan 24, 20253.20503.28003.20503.23503.235018,972
Jan 23, 20253.20503.24003.20003.21003.21006,316
Jan 22, 20253.11503.26503.11503.20503.205052,005
Jan 21, 20253.13003.24503.13003.23003.230015,660
Jan 20, 20253.09503.16003.04003.13503.135019,344
Jan 17, 20253.03503.14503.00503.06003.060021,899
Jan 16, 20253.11003.11003.01003.04503.045015,739
Jan 15, 20253.02003.03002.79502.98502.985096,385
Jan 14, 20253.10503.12503.00003.03503.035053,661
Jan 13, 20253.11003.13503.09503.10503.10502,484
Jan 10, 20253.15003.17003.11003.13503.135010,761
Jan 9, 20253.16003.17003.13503.14503.14502,048
Jan 8, 20253.16503.22503.15503.15503.15502,657
Jan 7, 20253.19503.23503.17503.17503.175013,393
Jan 6, 20253.16003.23503.16003.17003.1700450
Jan 3, 20253.19003.19003.14503.15503.15502,759
Jan 2, 20253.16503.19503.13503.18503.1850205
Dec 30, 20243.15503.17503.14003.14003.14002,140
Dec 27, 20243.21503.21503.16503.17003.17002,564
Dec 23, 20243.18503.20503.14003.17503.17509,082
Dec 20, 20243.15503.15503.09003.10503.105014,479
Dec 19, 20243.19003.20003.14003.14003.14002,391
Dec 18, 20243.16503.19003.14003.16503.16502,000
Dec 17, 20243.19503.21003.16003.19003.19004,140
Dec 16, 20243.21503.24003.17503.20003.2000196
Dec 13, 20243.25503.29003.21503.26503.26502,540
Dec 12, 20243.30503.33003.23503.25503.2550650
Dec 11, 20243.32503.33503.29003.29003.29002,000
Dec 10, 20243.33503.35003.30503.32503.32502,300
Dec 9, 20243.32503.36503.30503.33503.335011,130
Dec 6, 20243.31503.36503.31503.33503.335014,618
Dec 5, 20243.26003.32503.26003.31003.31002,040
Dec 4, 20243.25503.30503.23503.30503.305012,571
Dec 3, 20243.21003.27003.19503.23503.23503,315
Dec 2, 20243.29503.29503.18503.23003.230012,100
Nov 29, 20243.23503.29003.23003.24503.245016,963
Nov 28, 20243.18503.27503.18003.23503.235044,380
Nov 27, 20243.20503.22503.16503.22503.22503,235
Nov 26, 2024 0.0600 Dividend
Nov 26, 20243.21503.23003.15503.19003.190012,309
Nov 25, 20243.20003.36003.20003.27003.21009,148
Nov 22, 20243.18003.24503.13503.20003.141317,218
Nov 21, 20243.15003.20003.14003.15503.09711,670
Nov 20, 20243.18003.24503.10503.14503.08738,500
Nov 19, 20243.12003.20003.10503.18503.12662,030
Nov 18, 20243.15003.19003.08503.10003.043111,563
Nov 15, 20243.19503.21503.12503.21503.156016
Nov 14, 20243.13503.21003.10503.19503.13643,267
Nov 13, 20243.16503.20003.08503.13503.077524,723
Nov 12, 20243.31003.31003.11503.15003.092216,039
Nov 11, 20243.33003.36003.29003.30503.244411,205
Nov 8, 20243.37503.40503.35503.38503.32297,230
Nov 7, 20243.39003.40503.31003.37003.30828,990
Nov 6, 20243.45003.46503.38003.40503.34251,025
Nov 5, 20243.42503.50503.41003.43003.367170,086
Nov 4, 20243.45503.47003.41003.43003.3671100
Nov 1, 20243.40503.41503.40503.41003.34743,523
Oct 31, 20243.43503.43503.38003.40503.34256,929
Oct 30, 20243.37503.48503.37503.40503.342515,376
Oct 29, 20243.48503.51503.45503.46003.39653,174
Oct 28, 20243.42503.49503.42503.46003.396511,674
Oct 25, 20243.47003.51503.47003.48503.4211940
Oct 24, 20243.45503.50503.45503.47503.41124,784
Oct 23, 20243.48503.50503.44003.46503.40142,450
Oct 22, 20243.52003.62503.40003.62503.55858,200
Oct 21, 20243.53503.57003.51503.51503.45055,904
Oct 18, 20243.52503.60003.51003.58003.514339,381
Oct 17, 20243.53003.57003.52503.55503.48985,390
Oct 16, 20243.51003.55003.51003.52503.460315,810
Oct 15, 20243.53503.55003.50503.52003.45547,790
Oct 14, 20243.50503.54503.50503.53503.47014,610
Oct 11, 20243.49003.53003.48003.49503.430918,047
Oct 10, 20243.53003.54503.48003.51503.450533,240
Oct 9, 20243.59003.60003.47503.51503.450512,505
Oct 8, 20243.58503.63003.58003.59503.5290783
Oct 7, 20243.63003.64503.57503.59503.52907,190
Oct 4, 20243.67503.70003.62003.64503.5781100
Oct 3, 20243.66003.72003.63503.66503.5978530
Oct 2, 20243.69503.73003.65003.68003.61253,240
Oct 1, 20243.63503.71003.63503.67003.6027966
Sep 30, 20243.68003.68003.61503.64003.57325
Sep 27, 20243.68503.70503.60503.65503.58791,662
Sep 26, 20243.65003.69503.62503.68503.61747,080
Sep 25, 20243.64503.67503.62503.64503.578150
Sep 24, 20243.63003.67503.62003.63003.56346,532
Sep 23, 20243.64003.68003.58503.63503.56832,050
Sep 20, 20243.74503.78003.70003.75503.68612,000
Sep 19, 20243.84003.84003.72003.77003.70085,798
Sep 18, 20243.78503.82503.75003.77503.705712,505
Sep 17, 20243.78503.82003.75503.78003.71062,690
Sep 16, 20243.74003.79503.74003.79003.720518,073
Sep 13, 20243.63003.76503.63003.74003.67142,295
Sep 12, 20243.65503.67003.63003.63003.5634489
Sep 11, 20243.63503.66503.62003.65503.58793,838
Sep 10, 20243.64003.69003.64003.66503.59788,025
Sep 9, 20243.66503.67503.59003.65003.583011,939
Sep 6, 20243.64503.66503.59503.61503.5487-
Sep 5, 20243.65003.68503.63003.66003.59281,130
Sep 4, 20243.62503.69503.61503.66003.59283,119
Sep 3, 20243.70503.71503.65503.66503.597831
Sep 2, 20243.80503.80503.69503.70003.632111,515
Aug 30, 20243.80503.84003.79503.81503.74509,445
Aug 29, 20243.82503.82503.74003.80503.73528,125
Aug 28, 20243.83503.86503.79503.79503.725435,536
Aug 27, 20243.82503.85503.80003.84503.77441,682
Aug 26, 20243.80503.86503.78003.83503.764619,722
Aug 23, 20243.77503.77503.71503.74003.671442,395
Aug 22, 20243.76503.81003.73503.73503.66653,800
Aug 21, 20243.77003.80503.73503.76503.69596,778
Aug 20, 20243.83003.87003.75003.77503.70572,216
Aug 19, 20243.78503.85003.78503.83503.7646310
Aug 16, 20243.75003.84503.74503.78503.715618,830
Aug 15, 20243.71003.74003.66003.72503.65678,015
Aug 14, 20243.70503.71503.66003.69503.62728,047
Aug 13, 20243.63003.71503.62503.71503.64682,100
Aug 12, 20243.54003.65003.54003.62503.55855,078
Aug 9, 20243.52003.58003.52003.54003.47502,128
Aug 8, 20243.51003.56003.49503.52003.45541
Aug 7, 20243.49003.55503.44003.50003.43581,472
Aug 6, 20243.47503.51003.42503.46003.396519,134
Aug 5, 20243.53003.53003.41503.46003.396512,158
Aug 2, 20243.60003.64003.56003.56503.49963,100
Aug 1, 20243.66003.66003.59003.61503.54872,450
Jul 31, 20243.65003.69003.60503.65503.5879-
Jul 30, 20243.60503.67503.60503.64003.573211,112
Jul 29, 20243.61503.62003.56003.60503.53891,382
Jul 26, 20243.55503.61003.55503.60503.5389220
Jul 25, 20243.58503.62503.54003.57503.50945,622
Jul 24, 20243.65503.67503.59503.59503.5290-
Jul 23, 20243.70503.73003.62003.66003.59283,750
Jul 22, 20243.78503.78503.70503.70503.63709,250
Jul 19, 20243.78003.79003.72503.73003.661616,130
Jul 18, 20243.73503.85503.73503.78003.71061,460
Jul 17, 20243.67503.77503.67503.74503.67634,604
Jul 16, 20243.64503.71503.64503.69503.6272152
Jul 15, 20243.62003.68003.62003.64503.5781100
Jul 12, 20243.61003.66503.61003.63503.568325
Jul 11, 20243.62503.66003.60003.62003.55366,940
Jul 10, 20243.61503.66003.61003.63003.56345,196
Jul 9, 20243.62503.64503.61003.61503.548726
Jul 8, 20243.62003.65503.61003.62503.558510,830
Jul 5, 20243.64003.66003.61003.61003.54389,420
Jul 4, 20243.64003.66503.64003.64003.573210,200
Jul 3, 20243.61503.67003.61003.64003.57327,307
Jul 2, 20243.59003.63503.58503.59003.52411,420
Jul 1, 20243.54503.62003.50503.59503.52905,830
Jun 28, 20243.48503.53003.48503.50503.44074,363
Jun 27, 20243.46503.54003.45503.49503.43097,030
Jun 26, 20243.51003.51003.45003.48503.42116,920
Jun 25, 20243.46003.50503.43003.45503.3916602
Jun 24, 20243.43503.50003.43003.45503.39163,610
Jun 21, 20243.44503.47003.41503.44003.37699,282
Jun 20, 20243.44503.47003.41003.45503.39167,800
Jun 19, 20243.46503.50003.41503.45503.3916166
Jun 18, 20243.48503.50503.45003.47003.40635,000
Jun 17, 20243.49503.49503.44503.48503.42116,900
Jun 14, 20243.55503.58503.45503.48503.42117,005
Jun 13, 20243.49003.64003.48503.59503.52905,991
Jun 12, 20243.50503.53503.47003.50503.44076,021
Jun 11, 20243.53503.53503.45503.50003.43582,100
Jun 10, 20243.56503.57003.48003.51503.450523,001
Jun 7, 20243.60003.65503.53503.57503.509427,612
Jun 6, 20243.67003.67503.57503.59503.529014,560
Jun 5, 20243.72503.73003.65503.67003.60274,413
Jun 4, 20243.86003.86003.69003.73503.666514,692
Jun 3, 20243.90003.90503.81003.86503.794172,282
May 31, 20244.16504.18504.08004.13004.054236,977
May 30, 20244.14504.20504.11504.13504.05916,800
May 29, 20244.24504.28004.14004.15504.078828,728
May 28, 20244.13504.23504.13504.20004.122921,598
May 27, 20244.10004.17004.09504.13504.05918,854
May 24, 20244.08004.13504.01004.10004.02482,425
May 23, 20244.08504.14004.05504.07504.00023,075
May 22, 20244.10504.12504.09504.11504.03951,240
May 21, 20244.10004.13504.08004.10504.0297327
May 20, 20244.12504.16504.09004.11004.03467,415
May 17, 20244.00504.10504.00504.08004.005113,626
May 16, 20244.05004.05004.01004.04003.965914,001
May 15, 20244.01504.05003.99004.02503.95118,270
May 14, 20244.02004.09003.97503.99503.921710,117
May 13, 20244.20004.20004.00504.02503.951110,704
May 10, 20244.17504.21004.12504.12504.049318,517
May 9, 20244.15504.17504.09004.17004.09353,879
May 8, 20244.29504.29504.13004.17504.098468,522
May 7, 20243.91003.97003.88003.97003.897224,945
May 6, 20243.85503.92003.85503.90503.83338,593
May 3, 20243.87503.87503.79503.81003.74011,668
May 2, 20243.92003.92003.75003.85503.784376,932
Apr 30, 20243.65503.73503.65003.67003.602712,537
Apr 29, 20243.62503.72003.62503.67003.60272,200
Apr 26, 20243.62503.70003.62503.65503.58797,850
Apr 25, 20243.68503.68503.60503.62503.55858,516
Apr 24, 20243.75503.76003.68503.68503.61743,520
Apr 23, 20243.69003.77503.69003.74003.67143,386
Apr 22, 20243.75003.76503.66003.70503.63709,552
Apr 19, 20243.76003.80503.75503.77503.70579,995
Apr 18, 20243.65503.78503.63503.73003.661612,195
Apr 17, 20243.63503.72503.56003.57003.504532,372
Apr 16, 20243.43003.60503.38003.60503.538930,695
Apr 15, 20243.41503.47503.41503.43003.367126,784
Apr 12, 20243.39503.46003.39503.42003.35724,481
Apr 11, 20243.45503.47503.41503.44003.37691,949
Apr 10, 20243.42503.53003.39003.39003.32783,634
Apr 9, 20243.45503.50003.42503.42503.36226,466
Apr 8, 20243.36003.48003.35003.45503.39166,900
Apr 5, 20243.42003.48503.42003.48003.41616,348
Apr 4, 20243.45503.49503.45503.47503.411210,660