Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
London · Delayed Price · Currency is GBP · Price in EUR 3.250
-0.010 (-0.31%)
At close: Sep 4, 2026
LON:0DVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.21 | 3.27 | 3.23 | 3.24 | 3.24 | -0.77% | 2,212 |
| Sep 3, 2026 | 3.31 | 3.26 | 3.23 | 3.26 | 3.26 | 0.31% | 295 |
| Sep 2, 2026 | 3.19 | 3.25 | 3.21 | 3.25 | 3.25 | 0.46% | 4,210 |
| Sep 1, 2026 | 3.65 | 3.30 | 3.23 | 3.24 | 3.24 | -1.82% | 2,238 |
| Aug 31, 2026 | 3.27 | 3.31 | 3.27 | 3.30 | 3.30 | 0.15% | 248 |
| Aug 28, 2026 | 3.37 | 3.30 | 3.22 | 3.29 | 3.29 | 1.70% | 10,925 |
| Aug 27, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -0.31% | 718 |
| Aug 26, 2026 | 3.22 | 3.27 | 3.18 | 3.25 | 3.25 | 1.25% | 18,629 |
| Aug 25, 2026 | 3.15 | 3.21 | 3.16 | 3.21 | 3.21 | 0.31% | 2,013 |
| Aug 24, 2026 | 3.32 | 3.23 | 3.18 | 3.20 | 3.20 | -0.16% | 988 |
| Aug 21, 2026 | 3.28 | 3.21 | 3.16 | 3.20 | 3.20 | 0.31% | 1,784 |
| Aug 20, 2026 | 3.22 | 3.20 | 3.17 | 3.19 | 3.19 | 0.47% | 1,014 |
| Aug 19, 2026 | 3.26 | 3.18 | 3.15 | 3.18 | 3.18 | 0.47% | 1,351 |
| Aug 18, 2026 | 3.28 | 3.16 | 3.13 | 3.16 | 3.16 | 0.48% | 634 |
| Aug 17, 2026 | 3.26 | 3.19 | 3.15 | 3.15 | 3.15 | -0.79% | 1,678 |
| Aug 14, 2026 | 3.30 | 3.19 | 3.15 | 3.17 | 3.17 | 0.16% | 143 |
| Aug 13, 2026 | 3.26 | 3.19 | 3.13 | 3.17 | 3.17 | 0.80% | 642 |
| Aug 12, 2026 | 3.24 | 3.16 | 3.13 | 3.14 | 3.14 | 0.32% | 612 |
| Aug 11, 2026 | 3.26 | 3.14 | 3.07 | 3.13 | 3.13 | 1.13% | 152 |
| Aug 10, 2026 | 3.07 | 3.11 | 3.08 | 3.10 | 3.10 | 0.49% | 4,407 |
| Aug 7, 2026 | 3.17 | 3.10 | 3.07 | 3.08 | 3.08 | 0.49% | 2,808 |
| Aug 6, 2026 | 3.18 | 3.08 | 3.06 | 3.07 | 3.07 | - | 28 |
| Aug 5, 2026 | 2.93 | 3.08 | 3.03 | 3.07 | 3.07 | - | 1,678 |
| Aug 4, 2026 | 3.03 | 3.08 | 3.05 | 3.07 | 3.07 | 0.49% | 457 |
| Aug 3, 2026 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | 0.16% | 275 |
| Jul 31, 2026 | 3.09 | 3.07 | 3.02 | 3.05 | 3.05 | 0.33% | 2,149 |
| Jul 30, 2026 | 3.12 | 3.07 | 3.04 | 3.04 | 3.04 | -0.82% | 82 |
| Jul 29, 2026 | 3.00 | 3.10 | 3.05 | 3.06 | 3.06 | -0.65% | 145 |
| Jul 28, 2026 | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | 0.16% | 549 |
| Jul 27, 2026 | 3.17 | 3.09 | 3.06 | 3.08 | 3.08 | 1.49% | 2,303 |
| Jul 24, 2026 | 2.90 | 3.06 | 3.02 | 3.03 | 3.03 | 0.33% | 672 |
| Jul 23, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.98% | 874 |
| Jul 22, 2026 | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | -0.33% | 2,487 |
| Jul 21, 2026 | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | 0.16% | 101 |
| Jul 20, 2026 | 3.04 | 3.09 | 3.05 | 3.06 | 3.06 | -0.49% | 91 |
| Jul 17, 2026 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.16% | 131 |
| Jul 16, 2026 | 3.07 | 3.08 | 3.04 | 3.08 | 3.08 | 0.82% | 212 |
| Jul 15, 2026 | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | 0.16% | 141 |
| Jul 14, 2026 | 3.17 | 3.06 | 3.02 | 3.05 | 3.05 | -0.65% | 1,361 |
| Jul 13, 2026 | 3.10 | 3.07 | 3.02 | 3.07 | 3.07 | 2.00% | 93 |
| Jul 10, 2026 | 3.08 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 130 |
| Jul 9, 2026 | 3.14 | 3.04 | 3.01 | 3.02 | 3.02 | 0.33% | 59 |
| Jul 8, 2026 | 3.17 | 3.09 | 3.00 | 3.01 | 3.01 | -1.31% | 98 |
| Jul 7, 2026 | 3.19 | 3.10 | 3.04 | 3.05 | 3.05 | -0.65% | 38 |
| Jul 6, 2026 | 3.20 | 3.10 | 3.05 | 3.07 | 3.07 | -0.65% | 281 |
| Jul 3, 2026 | 3.16 | 3.09 | 3.06 | 3.09 | 3.09 | 1.31% | 83 |
| Jul 2, 2026 | 2.99 | 3.06 | 2.98 | 3.05 | 3.05 | 1.33% | 8,013 |
| Jul 1, 2026 | 3.07 | 3.03 | 2.98 | 3.01 | 3.01 | -0.17% | 3,783 |
| Jun 30, 2026 | 3.13 | 3.03 | 3.01 | 3.01 | 3.01 | -0.17% | 20,555 |
| Jun 29, 2026 | 3.10 | 3.04 | 2.99 | 3.02 | 3.02 | 0.84% | 10,660 |