Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
London · Delayed Price · Currency is GBP · Price in EUR 3.630
+0.045 (1.26%)
At close: Sep 8, 2025
LON:0DVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |