Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.123
+0.022 (0.73%)
At close: Nov 10, 2026
LON:0DVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.12 | 3.15 | 3.07 | 3.12 | 3.12 | 0.74% | 106 |
| Nov 9, 2026 | 3.09 | 3.13 | 3.10 | 3.10 | 3.10 | 0.32% | 756 |
| Nov 6, 2026 | 3.18 | 3.13 | 3.05 | 3.09 | 3.09 | 0.16% | 901 |
| Nov 5, 2026 | 3.10 | 3.13 | 3.05 | 3.09 | 3.09 | -0.48% | 3,970 |
| Nov 4, 2026 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | 0.49% | 3,802 |
| Nov 3, 2026 | 3.03 | 3.11 | 3.08 | 3.09 | 3.09 | -0.96% | 5,051 |
| Nov 2, 2026 | 3.04 | 3.12 | 3.01 | 3.12 | 3.12 | 1.14% | 272 |
| Oct 30, 2026 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | 0.65% | 286 |
| Oct 29, 2026 | 3.09 | 3.09 | 3.01 | 3.06 | 3.06 | -0.33% | 92 |
| Oct 28, 2026 | 3.14 | 3.11 | 3.06 | 3.07 | 3.07 | -0.97% | 89 |
| Oct 27, 2026 | 3.00 | 3.14 | 3.10 | 3.10 | 3.10 | 0.16% | 5,691 |
| Oct 26, 2026 | 3.12 | 3.10 | 3.05 | 3.10 | 3.10 | 1.81% | 189 |
| Oct 23, 2026 | 3.01 | 3.05 | 3.03 | 3.04 | 3.04 | 0.50% | 265 |
| Oct 22, 2026 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 122 |
| Oct 21, 2026 | 3.08 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 833 |
| Oct 20, 2026 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | -0.16% | 81 |
| Oct 19, 2026 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.97% | 397 |
| Oct 16, 2026 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 1.64% | 2,743 |
| Oct 15, 2026 | 3.05 | 3.11 | 3.02 | 3.04 | 3.04 | -0.98% | 10,861 |
| Oct 14, 2026 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | - | 2,186 |
| Oct 13, 2026 | 3.26 | 3.11 | 3.07 | 3.07 | 3.07 | -0.81% | 86 |
| Oct 12, 2026 | 3.11 | 3.11 | 3.07 | 3.10 | 3.10 | -0.48% | 2,413 |
| Oct 9, 2026 | 3.08 | 3.16 | 3.10 | 3.11 | 3.11 | 0.48% | 71 |
| Oct 8, 2026 | 3.09 | 3.15 | 3.06 | 3.10 | 3.10 | 0.81% | 18,494 |
| Oct 7, 2026 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 253 |
| Oct 6, 2026 | 3.13 | 3.14 | 3.10 | 3.10 | 3.10 | - | 155 |
| Oct 5, 2026 | 3.13 | 3.16 | 3.09 | 3.10 | 3.10 | -0.96% | 178 |
| Oct 2, 2026 | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | -0.32% | 722 |
| Oct 1, 2026 | 3.13 | 3.19 | 3.11 | 3.14 | 3.14 | -0.32% | 542 |
| Sep 30, 2026 | 3.11 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 7,745 |
| Sep 29, 2026 | 3.34 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | 190 |
| Sep 28, 2026 | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | -0.16% | 3,977 |
| Sep 25, 2026 | 3.18 | 3.22 | 3.16 | 3.17 | 3.17 | -1.09% | 791 |
| Sep 24, 2026 | 3.23 | 3.20 | 3.18 | 3.20 | 3.20 | 0.79% | 1,898 |
| Sep 23, 2026 | 3.29 | 3.25 | 3.16 | 3.18 | 3.18 | -0.63% | 1,074 |
| Sep 22, 2026 | 3.26 | 3.25 | 3.20 | 3.20 | 3.20 | -0.78% | 57 |
| Sep 21, 2026 | 3.17 | 3.28 | 3.20 | 3.22 | 3.22 | 1.58% | 201 |
| Sep 18, 2026 | 3.28 | 3.22 | 3.17 | 3.17 | 3.17 | -1.25% | 173 |
| Sep 17, 2026 | 3.21 | 3.21 | 3.19 | 3.21 | 3.21 | 0.47% | 158 |
| Sep 16, 2026 | 3.30 | 3.25 | 3.18 | 3.20 | 3.20 | -1.39% | 119 |
| Sep 15, 2026 | 3.49 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 47 |
| Sep 14, 2026 | 3.41 | 3.26 | 3.20 | 3.26 | 3.26 | 0.62% | 95 |
| Sep 11, 2026 | 3.23 | 3.25 | 3.20 | 3.24 | 3.24 | 0.78% | 668 |
| Sep 10, 2026 | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | -0.62% | 628 |
| Sep 9, 2026 | 3.23 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 180 |
| Sep 8, 2026 | 3.26 | 3.28 | 3.21 | 3.28 | 3.28 | 1.71% | 301 |
| Sep 7, 2026 | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -0.46% | 299 |
| 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 |