Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
London · Delayed Price · Currency is GBP · Price in EUR 3.665
-0.035 (-0.95%)
At close: Aug 8, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | -0.95% | 136 |
| Aug 7, 2025 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 1.23% | 282 |
| Aug 6, 2025 | 3.66 | 3.70 | 3.65 | 3.66 | 3.66 | -0.14% | 581 |
| Aug 5, 2025 | 3.64 | 3.67 | 3.61 | 3.66 | 3.66 | 0.27% | 1,869 |
| Aug 4, 2025 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | 0.27% | 175 |
| Aug 1, 2025 | 3.62 | 3.67 | 3.60 | 3.64 | 3.64 | -1.09% | 1,364 |
| Jul 31, 2025 | 3.71 | 3.73 | 3.68 | 3.68 | 3.68 | -1.34% | 780 |
| Jul 30, 2025 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.93% | 1,272 |
| Jul 29, 2025 | 3.76 | 3.79 | 3.76 | 3.77 | 3.77 | 0.13% | 844 |
| Jul 28, 2025 | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -2.21% | 1,424 |
| Jul 25, 2025 | 3.80 | 3.86 | 3.81 | 3.85 | 3.85 | 0.65% | 488 |
| Jul 24, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.82 | -0.52% | 241 |
| Jul 23, 2025 | 3.89 | 3.90 | 3.83 | 3.84 | 3.84 | -0.78% | 780 |
| Jul 22, 2025 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | -0.39% | 298 |
| Jul 21, 2025 | 3.90 | 3.92 | 3.89 | 3.89 | 3.89 | -1.40% | 867 |
| Jul 18, 2025 | 3.88 | 3.99 | 3.87 | 3.94 | 3.94 | 0.25% | 245 |
| Jul 17, 2025 | 3.89 | 3.93 | 3.88 | 3.93 | 3.93 | 1.55% | 493 |
| Jul 16, 2025 | 3.88 | 3.92 | 3.87 | 3.87 | 3.87 | -0.39% | 335 |
| Jul 15, 2025 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | 0.13% | 777 |
| Jul 14, 2025 | 3.85 | 3.92 | 3.85 | 3.88 | 3.88 | 0.91% | 202 |
| Jul 11, 2025 | 3.87 | 3.90 | 3.85 | 3.85 | 3.85 | -1.54% | 201 |
| Jul 10, 2025 | 3.88 | 3.92 | 3.85 | 3.91 | 3.91 | 1.03% | 1,753 |
| Jul 9, 2025 | 3.86 | 3.87 | 3.82 | 3.87 | 3.87 | 1.71% | 301 |
| Jul 8, 2025 | 3.77 | 3.82 | 3.75 | 3.80 | 3.80 | 0.53% | 121 |
| Jul 7, 2025 | 3.84 | 3.84 | 3.75 | 3.78 | 3.78 | -2.33% | 2,048 |
| Jul 4, 2025 | 3.92 | 3.94 | 3.82 | 3.87 | 3.87 | -1.28% | 198 |
| Jul 3, 2025 | 3.91 | 3.94 | 3.89 | 3.92 | 3.92 | 0.13% | 1,778 |
| Jul 2, 2025 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | 0.51% | 1,603 |
| Jul 1, 2025 | 3.96 | 3.97 | 3.89 | 3.90 | 3.90 | -0.76% | 174 |
| Jun 30, 2025 | 3.90 | 3.96 | 3.87 | 3.93 | 3.93 | 1.03% | 696 |
| Jun 27, 2025 | 3.86 | 3.89 | 3.84 | 3.89 | 3.89 | 1.04% | 262 |
| Jun 26, 2025 | 3.88 | 3.89 | 3.84 | 3.85 | 3.85 | -1.03% | 389 |
| Jun 25, 2025 | 3.87 | 3.89 | 3.85 | 3.89 | 3.89 | 0.91% | 3,326 |
| Jun 24, 2025 | 3.84 | 3.87 | 3.81 | 3.85 | 3.85 | 0.52% | 56 |
| Jun 23, 2025 | 3.77 | 3.84 | 3.76 | 3.83 | 3.83 | 0.26% | 1,308 |
| Jun 20, 2025 | 3.79 | 3.85 | 3.79 | 3.82 | 3.82 | 1.46% | 517 |
| Jun 19, 2025 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -0.79% | 1,542 |
| Jun 18, 2025 | 3.87 | 3.86 | 3.80 | 3.80 | 3.80 | -1.94% | 121 |
| Jun 17, 2025 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | 1.31% | 444 |
| Jun 16, 2025 | 3.79 | 3.87 | 3.79 | 3.82 | 3.82 | 0.53% | 391 |
| Jun 13, 2025 | 3.78 | 3.80 | 3.75 | 3.80 | 3.80 | 1.74% | 566 |
| Jun 12, 2025 | 3.77 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | 3,339 |
| Jun 11, 2025 | 3.78 | 3.83 | 3.77 | 3.78 | 3.78 | -0.26% | 164 |
| Jun 10, 2025 | 3.78 | 3.81 | 3.77 | 3.79 | 3.79 | -0.53% | 2,630 |
| Jun 9, 2025 | 3.83 | 3.84 | 3.78 | 3.81 | 3.81 | -0.39% | 7,410 |
| Jun 6, 2025 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | 1.06% | 786 |
| Jun 5, 2025 | 3.78 | 3.82 | 3.77 | 3.78 | 3.78 | 0.93% | 64 |
| Jun 4, 2025 | 3.76 | 3.81 | 3.75 | 3.75 | 3.75 | -0.40% | 1,416 |
| Jun 3, 2025 | 3.75 | 3.79 | 3.74 | 3.76 | 3.76 | -0.53% | 1,087 |
| Jun 2, 2025 | 3.82 | 3.85 | 3.78 | 3.78 | 3.78 | -1.05% | 2,895 |