Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
London · Delayed Price · Currency is GBP · Price in EUR 3.280
+0.025 (0.77%)
At close: Feb 4, 2026
LON:0DVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | -0.61% | 84 |
| Feb 4, 2026 | 3.29 | 3.29 | 3.25 | 3.28 | 3.28 | 0.77% | 187 |
| Feb 3, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -1.36% | 157 |
| Feb 2, 2026 | 3.25 | 3.35 | 3.24 | 3.30 | 3.30 | 0.92% | 306 |
| Jan 30, 2026 | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | 0.62% | 82 |
| Jan 29, 2026 | 3.26 | 3.27 | 3.24 | 3.25 | 3.25 | -0.91% | 483 |
| Jan 28, 2026 | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | -0.30% | 1,151 |
| Jan 27, 2026 | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | - | 94 |
| Jan 26, 2026 | 3.31 | 3.34 | 3.28 | 3.29 | 3.29 | -0.45% | 466 |
| Jan 23, 2026 | 3.37 | 3.39 | 3.27 | 3.31 | 3.31 | -0.30% | 52 |
| Jan 22, 2026 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.76% | 270 |
| Jan 21, 2026 | 3.30 | 3.39 | 3.25 | 3.29 | 3.29 | -0.90% | 256 |
| Jan 20, 2026 | 3.31 | 3.33 | 3.29 | 3.32 | 3.32 | -0.45% | 165 |
| Jan 19, 2026 | 3.37 | 3.39 | 3.32 | 3.34 | 3.34 | -0.89% | 207 |
| Jan 16, 2026 | 3.39 | 3.40 | 3.35 | 3.37 | 3.37 | 0.30% | 293 |
| Jan 15, 2026 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 0.15% | 131 |
| Jan 14, 2026 | 3.35 | 3.39 | 3.32 | 3.35 | 3.35 | 0.30% | 332 |
| Jan 13, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | -0.15% | 77 |
| Jan 12, 2026 | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | -0.45% | 1,338 |
| Jan 9, 2026 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 1.05% | 1,024 |
| Jan 8, 2026 | 3.30 | 3.34 | 3.28 | 3.33 | 3.33 | -0.15% | 1,388 |
| Jan 7, 2026 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | 1.06% | 1,231 |
| Jan 6, 2026 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 0.61% | 450 |
| Jan 5, 2026 | 3.27 | 3.30 | 3.24 | 3.28 | 3.28 | 0.77% | 1,083 |
| Jan 2, 2026 | 3.29 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 354 |
| Dec 30, 2025 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | 0.76% | 54 |
| Dec 29, 2025 | 3.25 | 3.30 | 3.24 | 3.28 | 3.28 | 0.77% | 426 |
| Dec 23, 2025 | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | -1.07% | 336 |
| Dec 22, 2025 | 3.26 | 3.29 | 3.24 | 3.29 | 3.29 | 0.46% | 67 |
| Dec 19, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | 3.27 | 0.31% | 149 |
| Dec 18, 2025 | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | 0.31% | 248 |
| Dec 17, 2025 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -0.61% | 311 |
| Dec 16, 2025 | 3.24 | 3.30 | 3.26 | 3.27 | 3.27 | - | 888 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | 0.46% | 1,100 |
| Dec 12, 2025 | 3.27 | 3.30 | 3.23 | 3.26 | 3.26 | -0.15% | 670 |
| Dec 11, 2025 | 3.28 | 3.29 | 3.19 | 3.26 | 3.26 | -1.36% | 2,870 |
| Dec 10, 2025 | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | -0.15% | 2,672 |
| Dec 9, 2025 | 3.34 | 3.35 | 3.30 | 3.31 | 3.31 | 0.15% | 187 |
| Dec 8, 2025 | 3.35 | 3.36 | 3.30 | 3.31 | 3.31 | -0.60% | 1,184 |
| Dec 5, 2025 | 3.32 | 3.36 | 3.31 | 3.33 | 3.33 | 0.15% | 244 |
| Dec 4, 2025 | 3.31 | 3.33 | 3.28 | 3.32 | 3.32 | 0.15% | 1,297 |
| Dec 3, 2025 | 3.31 | 3.36 | 3.30 | 3.32 | 3.32 | -1.04% | 336 |
| Dec 2, 2025 | 3.34 | 3.35 | 3.30 | 3.35 | 3.35 | 1.06% | 290 |
| Dec 1, 2025 | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.60% | 256 |
| Nov 28, 2025 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | 0.76% | 1,797 |
| Nov 27, 2025 | 3.29 | 3.33 | 3.30 | 3.31 | 3.31 | 1.07% | 649 |
| Nov 26, 2025 | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | -0.76% | 2,744 |
| Nov 25, 2025 | 3.43 | 3.48 | 3.25 | 3.30 | 3.30 | -0.45% | 1,300 |
| Nov 24, 2025 | 3.30 | 3.34 | 3.29 | 3.32 | 3.25 | 0.61% | 72 |
| Nov 21, 2025 | 3.25 | 3.30 | 3.24 | 3.30 | 3.24 | 1.23% | 787 |