Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
London · Delayed Price · Currency is GBP · Price in EUR 3.065
+0.005 (0.16%)
At close: Mar 4, 2026
LON:0DVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.23 | 3.25 | 3.04 | 3.06 | 3.06 | -2.24% | 703 |
| Mar 2, 2026 | 3.21 | 3.25 | 3.09 | 3.13 | 3.13 | - | 1,967 |
| Feb 27, 2026 | 3.16 | 3.17 | 3.07 | 3.13 | 3.13 | -0.32% | 464 |
| Feb 26, 2026 | 3.21 | 3.25 | 3.10 | 3.14 | 3.14 | -4.56% | 1,578 |
| Feb 25, 2026 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 57 |
| Feb 24, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.92% | 115 |
| Feb 23, 2026 | 3.30 | 3.32 | 3.27 | 3.27 | 3.27 | -1.36% | 159 |
| Feb 20, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | -0.45% | 174 |
| Feb 19, 2026 | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | - | 449 |
| Feb 18, 2026 | 3.28 | 3.35 | 3.28 | 3.33 | 3.33 | 1.99% | 5,095 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.23 | 3.27 | 3.27 | 0.86% | 175 |
| Feb 16, 2026 | 3.29 | 3.30 | 3.24 | 3.24 | 3.24 | -0.86% | 691 |
| Feb 13, 2026 | 3.25 | 3.27 | 3.22 | 3.27 | 3.27 | 0.15% | 782 |
| Feb 12, 2026 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | -0.46% | 647 |
| Feb 11, 2026 | 3.34 | 3.35 | 3.28 | 3.28 | 3.28 | -1.36% | 2,410 |
| Feb 10, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 1.37% | 1,031 |
| Feb 9, 2026 | 3.26 | 3.30 | 3.25 | 3.28 | 3.28 | 0.15% | 88 |
| Feb 6, 2026 | 3.26 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 538 |
| 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 | 3.28 | 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 |