Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
London · Delayed Price · Currency is GBP · Price in EUR 3.255
+0.005 (0.15%)
At close: Dec 18, 2025
LON:0DVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 3.28 | 3.30 | 3.25 | 3.26 | 3.20 | -1.21% | 1,576 |
| Nov 19, 2025 | 3.27 | 3.32 | 3.25 | 3.30 | 3.24 | 1.07% | 14,297 |
| Nov 18, 2025 | 3.26 | 3.27 | 3.22 | 3.26 | 3.20 | -0.61% | 74 |
| Nov 17, 2025 | 3.26 | 3.30 | 3.25 | 3.28 | 3.22 | -0.76% | 851 |
| Nov 14, 2025 | 3.34 | 3.36 | 3.26 | 3.31 | 3.24 | -0.60% | 218 |
| Nov 13, 2025 | 3.35 | 3.36 | 3.31 | 3.33 | 3.26 | -0.75% | 554 |
| Nov 12, 2025 | 3.42 | 3.46 | 3.31 | 3.35 | 3.29 | 0.75% | 456 |
| Nov 11, 2025 | 3.33 | 3.34 | 3.27 | 3.33 | 3.26 | 0.30% | 583 |
| Nov 10, 2025 | 3.31 | 3.35 | 3.30 | 3.32 | 3.25 | 0.45% | 165 |
| Nov 7, 2025 | 3.31 | 3.32 | 3.24 | 3.30 | 3.24 | -0.30% | 23,407 |
| Nov 6, 2025 | 3.36 | 3.44 | 3.31 | 3.31 | 3.25 | -1.78% | 1,930 |
| Nov 5, 2025 | 3.31 | 3.37 | 3.30 | 3.37 | 3.31 | 1.05% | 1,424 |
| Nov 4, 2025 | 3.44 | 3.44 | 3.30 | 3.34 | 3.27 | -2.20% | 442 |
| Nov 3, 2025 | 3.43 | 3.45 | 3.40 | 3.41 | 3.35 | -1.02% | 457 |
| Oct 31, 2025 | 3.48 | 3.50 | 3.44 | 3.45 | 3.38 | -0.14% | 84 |
| Oct 30, 2025 | 3.49 | 3.50 | 3.44 | 3.45 | 3.39 | -0.58% | 938 |
| Oct 29, 2025 | 3.44 | 3.48 | 3.43 | 3.47 | 3.41 | - | 96 |
| Oct 28, 2025 | 3.52 | 3.57 | 3.44 | 3.47 | 3.41 | 0.14% | 167 |
| Oct 27, 2025 | 3.51 | 3.55 | 3.45 | 3.47 | 3.40 | -1.00% | 167 |
| Oct 24, 2025 | 3.55 | 3.56 | 3.49 | 3.50 | 3.44 | -0.71% | 74 |
| Oct 23, 2025 | 3.51 | 3.53 | 3.49 | 3.53 | 3.46 | 0.57% | 703 |
| Oct 22, 2025 | 3.48 | 3.51 | 3.47 | 3.51 | 3.44 | 0.43% | 183 |
| Oct 21, 2025 | 3.46 | 3.49 | 3.45 | 3.49 | 3.43 | 0.72% | 203 |
| Oct 20, 2025 | 3.45 | 3.49 | 3.44 | 3.47 | 3.40 | 0.14% | 98 |
| Oct 17, 2025 | 3.47 | 3.49 | 3.44 | 3.46 | 3.40 | -0.86% | 585 |
| Oct 16, 2025 | 3.50 | 3.52 | 3.47 | 3.49 | 3.43 | -0.85% | 779 |
| Oct 15, 2025 | 3.55 | 3.56 | 3.51 | 3.52 | 3.46 | -0.14% | 70 |
| Oct 14, 2025 | 3.54 | 3.56 | 3.50 | 3.53 | 3.46 | -0.98% | 468 |
| Oct 13, 2025 | 3.53 | 3.60 | 3.48 | 3.56 | 3.50 | 1.14% | 1,208 |