Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
London · Delayed Price · Currency is GBP · Price in EUR 3.460
-0.030 (-0.86%)
At close: Oct 17, 2025
LON:0DVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | -0.86% | 585 |
| Oct 16, 2025 | 3.50 | 3.52 | 3.47 | 3.49 | 3.49 | -0.85% | 779 |
| Oct 15, 2025 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.14% | 70 |
| Oct 14, 2025 | 3.54 | 3.56 | 3.50 | 3.53 | 3.53 | -0.98% | 468 |
| Oct 13, 2025 | 3.53 | 3.60 | 3.48 | 3.56 | 3.56 | 1.14% | 1,208 |
| Oct 10, 2025 | 3.59 | 3.63 | 3.52 | 3.52 | 3.52 | -1.54% | 236 |
| Oct 9, 2025 | 3.51 | 3.59 | 3.51 | 3.58 | 3.58 | 2.29% | 871 |
| Oct 8, 2025 | 3.52 | 3.55 | 3.49 | 3.50 | 3.50 | -0.14% | 587 |
| Oct 7, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.71% | 111 |
| Oct 6, 2025 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | -1.67% | 647 |
| Oct 3, 2025 | 3.62 | 3.63 | 3.56 | 3.59 | 3.59 | -0.69% | 540 |
| Oct 2, 2025 | 3.59 | 3.61 | 3.56 | 3.61 | 3.61 | 1.55% | 297 |
| Oct 1, 2025 | 3.64 | 3.65 | 3.52 | 3.56 | 3.56 | -0.97% | 1,538 |
| Sep 30, 2025 | 3.56 | 3.60 | 3.53 | 3.59 | 3.59 | 0.98% | 949 |
| Sep 29, 2025 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -0.14% | 667 |
| Sep 26, 2025 | 3.58 | 3.60 | 3.55 | 3.56 | 3.56 | - | 69 |
| Sep 25, 2025 | 3.56 | 3.59 | 3.56 | 3.56 | 3.56 | -0.56% | 661 |
| Sep 24, 2025 | 3.60 | 3.61 | 3.58 | 3.58 | 3.58 | -0.83% | 210 |
| Sep 23, 2025 | 3.60 | 3.62 | 3.59 | 3.61 | 3.61 | 0.70% | 193 |
| Sep 22, 2025 | 3.60 | 3.62 | 3.59 | 3.59 | 3.59 | -1.10% | 565 |
| Sep 19, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 0.97% | 81 |
| Sep 18, 2025 | 3.60 | 3.63 | 3.59 | 3.59 | 3.59 | -0.55% | 144 |
| Sep 17, 2025 | 3.63 | 3.64 | 3.58 | 3.61 | 3.61 | -0.69% | 214 |
| Sep 16, 2025 | 3.58 | 3.64 | 3.59 | 3.64 | 3.64 | 0.69% | 295 |
| Sep 15, 2025 | 3.62 | 3.64 | 3.60 | 3.61 | 3.61 | 0.28% | 360 |
| Sep 12, 2025 | 3.61 | 3.62 | 3.59 | 3.60 | 3.60 | 0.28% | 119 |
| Sep 11, 2025 | 3.61 | 3.62 | 3.58 | 3.59 | 3.59 | 0.28% | 388 |
| Sep 10, 2025 | 3.58 | 3.63 | 3.57 | 3.58 | 3.58 | -1.38% | 86 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.61 | 3.63 | 3.63 | - | 524 |
| Sep 8, 2025 | 3.62 | 3.65 | 3.62 | 3.63 | 3.63 | 1.26% | 1,179 |
| Sep 5, 2025 | 3.61 | 3.62 | 3.57 | 3.59 | 3.59 | - | 105 |
| Sep 4, 2025 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.14% | 214 |
| Sep 3, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 198 |
| Sep 2, 2025 | 3.66 | 3.70 | 3.59 | 3.60 | 3.60 | -0.55% | 84 |
| Sep 1, 2025 | 3.69 | 3.70 | 3.60 | 3.62 | 3.62 | -1.09% | 128 |
| Aug 29, 2025 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | 0.69% | 1,257 |
| Aug 28, 2025 | 3.64 | 3.70 | 3.63 | 3.64 | 3.64 | -0.82% | 146 |
| Aug 27, 2025 | 3.66 | 3.68 | 3.62 | 3.67 | 3.67 | -0.41% | 1,147 |
| Aug 26, 2025 | 3.63 | 3.71 | 3.62 | 3.68 | 3.68 | 1.10% | 79 |
| Aug 25, 2025 | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | -0.27% | 142 |
| Aug 22, 2025 | 3.63 | 3.68 | 3.65 | 3.65 | 3.65 | - | 53 |
| Aug 21, 2025 | 3.70 | 3.72 | 3.63 | 3.65 | 3.65 | -0.68% | 838 |
| Aug 20, 2025 | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | -0.14% | 131 |
| Aug 19, 2025 | 3.67 | 3.68 | 3.65 | 3.68 | 3.68 | 1.24% | 518 |
| Aug 18, 2025 | 3.65 | 3.65 | 3.61 | 3.64 | 3.64 | - | 246 |
| Aug 15, 2025 | 3.70 | 3.71 | 3.63 | 3.64 | 3.64 | 0.41% | 270 |
| Aug 14, 2025 | 3.60 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 165 |
| Aug 13, 2025 | 3.61 | 3.69 | 3.61 | 3.64 | 3.64 | -0.41% | 878 |
| Aug 12, 2025 | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | 0.41% | 565 |
| Aug 11, 2025 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | -0.68% | 249 |