Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (LON:0DVE)
London · Delayed Price · Currency is GBP · Price in EUR 3.255
+0.140 (4.49%)
At close: Apr 14, 2026
LON:0DVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 2.97 | 3.00 | 2.86 | 3.00 | 3.00 | - | 3,427 |
| Mar 20, 2026 | 3.01 | 3.04 | 2.99 | 3.00 | 3.00 | -0.50% | 8,821 |
| Mar 19, 2026 | 3.01 | 3.03 | 2.98 | 3.02 | 3.02 | 0.17% | 10,797 |
| Mar 18, 2026 | 3.04 | 3.08 | 3.00 | 3.01 | 3.01 | -0.82% | 17,857 |
| Mar 17, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 7,091 |
| Mar 16, 2026 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | - | 4,602 |
| Mar 13, 2026 | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | - | 2,510 |
| Mar 12, 2026 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | 0.33% | 2,061 |
| Mar 11, 2026 | 3.04 | 3.09 | 3.04 | 3.05 | 3.05 | -1.14% | 449 |
| Mar 10, 2026 | 3.07 | 3.11 | 3.08 | 3.08 | 3.08 | 1.15% | 49 |
| Mar 9, 2026 | 3.02 | 3.07 | 3.00 | 3.05 | 3.05 | -1.77% | 4,964 |
| Mar 6, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -0.64% | 441 |
| Mar 5, 2026 | 3.07 | 3.14 | 3.06 | 3.12 | 3.12 | 1.79% | 7,531 |
| Mar 4, 2026 | 3.08 | 3.10 | 3.04 | 3.07 | 3.07 | 0.16% | 5,005 |
| Mar 3, 2026 | 3.23 | 3.25 | 3.04 | 3.06 | 3.06 | -2.24% | 703 |
| Mar 2, 2026 | 3.21 | 3.25 | 3.09 | 3.13 | 3.13 | - | 1,967 |
| Feb 27, 2026 | 3.16 | 3.17 | 3.07 | 3.13 | 3.13 | -0.32% | 464 |
| Feb 26, 2026 | 3.21 | 3.25 | 3.10 | 3.14 | 3.14 | -4.56% | 1,578 |
| Feb 25, 2026 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 57 |
| Feb 24, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.92% | 115 |
| Feb 23, 2026 | 3.30 | 3.32 | 3.27 | 3.27 | 3.27 | -1.36% | 159 |
| Feb 20, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | -0.45% | 174 |
| Feb 19, 2026 | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | - | 449 |
| Feb 18, 2026 | 3.28 | 3.35 | 3.28 | 3.33 | 3.33 | 1.99% | 5,095 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.23 | 3.27 | 3.27 | 0.86% | 175 |
| Feb 16, 2026 | 3.29 | 3.30 | 3.24 | 3.24 | 3.24 | -0.86% | 691 |
| Feb 13, 2026 | 3.25 | 3.27 | 3.22 | 3.27 | 3.27 | 0.15% | 782 |
| Feb 12, 2026 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | -0.46% | 647 |
| Feb 11, 2026 | 3.34 | 3.35 | 3.28 | 3.28 | 3.28 | -1.36% | 2,410 |
| Feb 10, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 1.37% | 1,031 |
| Feb 9, 2026 | 3.26 | 3.30 | 3.25 | 3.28 | 3.28 | 0.15% | 88 |
| Feb 6, 2026 | 3.26 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 538 |
| Feb 5, 2026 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | -0.61% | 84 |
| Feb 4, 2026 | 3.29 | 3.29 | 3.25 | 3.28 | 3.28 | 0.77% | 187 |
| Feb 3, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | -1.36% | 157 |