Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
London · Delayed Price · Currency is GBP · Price in EUR 3.080
+0.005 (0.16%)
At close: Jun 4, 2026
LON:0DVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.95 | 3.11 | 3.07 | 3.08 | 3.08 | 0.16% | 1,255 |
| Jun 3, 2026 | 3.15 | 3.13 | 3.08 | 3.08 | 3.08 | -0.65% | 2,702 |
| Jun 2, 2026 | 3.19 | 3.13 | 3.09 | 3.10 | 3.10 | - | 1,428 |
| Jun 1, 2026 | 3.13 | 3.16 | 3.09 | 3.10 | 3.10 | -1.28% | 29,514 |
| May 29, 2026 | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | 1.13% | 5,921 |
| May 28, 2026 | 3.13 | 3.14 | 3.07 | 3.10 | 3.10 | -0.64% | 14,503 |
| May 27, 2026 | 3.10 | 3.12 | 3.09 | 3.12 | 3.12 | 0.97% | 547 |
| May 26, 2026 | 3.12 | 3.14 | 3.09 | 3.09 | 3.09 | -1.44% | 15,839 |
| May 25, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | -0.24% | 8,866 |
| May 22, 2026 | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | -0.08% | 35,086 |
| May 21, 2026 | 3.08 | 3.15 | 3.07 | 3.15 | 3.15 | 1.78% | 26,295 |
| May 20, 2026 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 0.82% | 13,340 |
| May 19, 2026 | 3.04 | 3.10 | 3.03 | 3.07 | 3.07 | 0.49% | 22,473 |
| May 18, 2026 | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | 0.99% | 21,910 |
| May 15, 2026 | 3.04 | 3.06 | 3.01 | 3.02 | 3.02 | -0.66% | 4,471 |
| May 14, 2026 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | 0.66% | 20,418 |
| May 13, 2026 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 0.67% | 12,738 |
| May 12, 2026 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | -0.50% | 37,484 |
| May 11, 2026 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -0.99% | 22,458 |
| May 8, 2026 | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | -0.98% | 719 |
| May 7, 2026 | 3.07 | 3.08 | 3.04 | 3.08 | 3.08 | -0.16% | 21,295 |
| May 6, 2026 | 3.04 | 3.10 | 3.03 | 3.08 | 3.08 | 1.65% | 6,582 |
| May 5, 2026 | 3.09 | 3.10 | 3.01 | 3.03 | 3.03 | -1.62% | 14,043 |
| May 4, 2026 | 3.20 | 3.22 | 3.06 | 3.08 | 3.08 | -3.52% | 19,520 |
| Apr 30, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | 0.55% | 12,996 |
| Apr 29, 2026 | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -0.31% | 2,019 |
| Apr 28, 2026 | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.78% | 8,759 |
| Apr 27, 2026 | 3.17 | 3.24 | 3.16 | 3.21 | 3.21 | 0.63% | 20,023 |
| Apr 24, 2026 | 3.17 | 3.19 | 3.16 | 3.19 | 3.19 | -0.16% | 12,111 |
| Apr 23, 2026 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | -1.39% | 3,117 |
| Apr 22, 2026 | 3.27 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 2,720 |
| Apr 21, 2026 | 3.36 | 3.37 | 3.28 | 3.28 | 3.28 | 0.77% | 1,251 |
| Apr 20, 2026 | 3.31 | 3.37 | 3.26 | 3.26 | 3.26 | -2.25% | 8,635 |
| Apr 17, 2026 | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | 0.15% | 9,614 |
| Apr 16, 2026 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.61% | 21,620 |
| Apr 15, 2026 | 3.26 | 3.32 | 3.24 | 3.31 | 3.31 | 1.54% | 12,682 |
| Apr 14, 2026 | 3.12 | 3.30 | 3.10 | 3.26 | 3.26 | 4.49% | 7,857 |
| Apr 13, 2026 | 3.16 | 3.18 | 3.11 | 3.12 | 3.12 | -1.58% | 15,792 |
| Apr 10, 2026 | 3.07 | 3.18 | 3.07 | 3.17 | 3.17 | 2.43% | 15,458 |
| Apr 9, 2026 | 3.08 | 3.11 | 3.08 | 3.09 | 3.09 | -0.64% | 10,013 |
| Apr 8, 2026 | 3.09 | 3.13 | 3.08 | 3.11 | 3.11 | 1.30% | 12,692 |
| Apr 7, 2026 | 3.04 | 3.11 | 3.03 | 3.07 | 3.07 | -0.32% | 11,710 |
| Apr 2, 2026 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | 1.15% | 1,061 |
| Apr 1, 2026 | 3.07 | 3.10 | 3.04 | 3.05 | 3.05 | - | 11,850 |
| Mar 31, 2026 | 2.95 | 3.07 | 2.95 | 3.05 | 3.05 | 1.00% | 16,047 |
| Mar 30, 2026 | 3.01 | 3.02 | 2.98 | 3.02 | 3.02 | 1.17% | 3,878 |
| Mar 27, 2026 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -1.00% | 18,365 |
| Mar 26, 2026 | 3.02 | 3.08 | 3.00 | 3.01 | 3.01 | -1.15% | 28,339 |
| Mar 25, 2026 | 3.01 | 3.06 | 3.00 | 3.05 | 3.05 | 2.18% | 27,465 |
| Mar 24, 2026 | 2.99 | 3.03 | 2.96 | 2.98 | 2.98 | -0.67% | 835 |