Borussia Dortmund GmbH & ... (BVB.DE)
3.13
0.03 (0.97%)
At close: Jan 14, 2025, 5:29 PM
BVB.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.11 | 3.16 | 3.09 | 3.13 | 0.03 | 0.97% | 194,520 |
| Jan 13, 2025 | 3.13 | 3.14 | 3.10 | 3.10 | -0.04 | -1.27% | 276,997 |
| Jan 10, 2025 | 3.15 | 3.17 | 3.13 | 3.14 | -0.02 | -0.63% | 126,476 |
| Jan 9, 2025 | 3.16 | 3.17 | 3.13 | 3.16 | 0.00 | 0.00% | 85,860 |
| Jan 8, 2025 | 3.18 | 3.23 | 3.15 | 3.16 | -0.03 | -0.94% | 176,585 |
| Jan 7, 2025 | 3.21 | 3.23 | 3.18 | 3.19 | -0.03 | -0.93% | 124,393 |
| Jan 6, 2025 | 3.18 | 3.24 | 3.16 | 3.22 | 0.05 | 1.58% | 117,496 |
| Jan 3, 2025 | 3.20 | 3.20 | 3.16 | 3.17 | -0.03 | -0.94% | 49,258 |
| Jan 2, 2025 | 3.17 | 3.20 | 3.16 | 3.20 | 0.06 | 1.91% | 106,328 |
| Dec 30, 2024 | 3.16 | 3.18 | 3.13 | 3.14 | -0.04 | -1.26% | 82,395 |
| Dec 27, 2024 | 3.16 | 3.19 | 3.16 | 3.18 | 0.01 | 0.32% | 71,492 |
| Dec 23, 2024 | 3.16 | 3.19 | 3.14 | 3.17 | 0.05 | 1.60% | 117,723 |
| Dec 20, 2024 | 3.14 | 3.16 | 3.10 | 3.12 | -0.04 | -1.27% | 241,917 |
| Dec 19, 2024 | 3.20 | 3.21 | 3.14 | 3.16 | -0.04 | -1.25% | 202,609 |
| Dec 18, 2024 | 3.18 | 3.20 | 3.16 | 3.20 | 0.01 | 0.31% | 76,482 |
| Dec 17, 2024 | 3.19 | 3.21 | 3.16 | 3.19 | -0.02 | -0.62% | 132,083 |
| Dec 16, 2024 | 3.25 | 3.25 | 3.19 | 3.21 | -0.05 | -1.53% | 137,984 |
| Dec 13, 2024 | 3.26 | 3.29 | 3.25 | 3.26 | 0.00 | 0.00% | 96,155 |
| Dec 12, 2024 | 3.32 | 3.33 | 3.25 | 3.26 | -0.06 | -1.81% | 115,165 |
| Dec 11, 2024 | 3.32 | 3.34 | 3.30 | 3.32 | 0.01 | 0.30% | 83,702 |
| Dec 10, 2024 | 3.33 | 3.35 | 3.31 | 3.31 | -0.03 | -0.90% | 63,358 |
| Dec 9, 2024 | 3.36 | 3.37 | 3.31 | 3.34 | -0.02 | -0.60% | 189,708 |
| Dec 6, 2024 | 3.32 | 3.37 | 3.31 | 3.36 | 0.03 | 0.90% | 124,122 |
| Dec 5, 2024 | 3.34 | 3.35 | 3.29 | 3.33 | 0.04 | 1.22% | 94,896 |
| Dec 4, 2024 | 3.24 | 3.30 | 3.24 | 3.29 | 0.05 | 1.54% | 55,985 |
| Dec 3, 2024 | 3.24 | 3.28 | 3.22 | 3.24 | 0.01 | 0.31% | 173,332 |
| Dec 2, 2024 | 3.27 | 3.28 | 3.22 | 3.23 | -0.02 | -0.62% | 281,654 |
| Nov 29, 2024 | 3.22 | 3.29 | 3.22 | 3.25 | 0.00 | 0.00% | 132,948 |
| Nov 28, 2024 | 3.21 | 3.27 | 3.19 | 3.25 | 0.07 | 2.20% | 280,124 |
| Nov 27, 2024 | 3.19 | 3.22 | 3.16 | 3.18 | 0.00 | 0.00% | 181,081 |
| Nov 26, 2024 | 3.23 | 3.23 | 3.15 | 3.18 | -0.09 | -2.75% | 267,416 |
| Nov 25, 2024 | 3.23 | 3.37 | 3.23 | 3.27 | 0.04 | 1.24% | 3,151,917 |
| Nov 22, 2024 | 3.21 | 3.24 | 3.18 | 3.23 | 0.07 | 2.22% | 148,740 |
| Nov 21, 2024 | 3.18 | 3.19 | 3.16 | 3.16 | 0.03 | 0.96% | 88,925 |
| Nov 20, 2024 | 3.20 | 3.25 | 3.13 | 3.13 | -0.06 | -1.88% | 237,310 |
| Nov 19, 2024 | 3.11 | 3.22 | 3.10 | 3.19 | 0.09 | 2.90% | 145,312 |
| Nov 18, 2024 | 3.18 | 3.18 | 3.08 | 3.10 | -0.06 | -1.90% | 234,801 |
| Nov 15, 2024 | 3.20 | 3.24 | 3.12 | 3.16 | -0.07 | -2.17% | 173,316 |
| Nov 14, 2024 | 3.14 | 3.30 | 3.10 | 3.23 | 0.13 | 4.19% | 253,904 |
| Nov 13, 2024 | 3.17 | 3.20 | 3.08 | 3.10 | -0.09 | -2.82% | 438,714 |
| Nov 12, 2024 | 3.27 | 3.31 | 3.17 | 3.19 | -0.11 | -3.33% | 354,308 |
| Nov 11, 2024 | 3.37 | 3.37 | 3.29 | 3.30 | -0.09 | -2.65% | 237,844 |
| Nov 8, 2024 | 3.42 | 3.42 | 3.36 | 3.39 | 0.04 | 1.19% | 121,029 |
| Nov 7, 2024 | 3.33 | 3.41 | 3.30 | 3.35 | -0.06 | -1.76% | 267,501 |
| Nov 6, 2024 | 3.45 | 3.47 | 3.37 | 3.41 | -0.04 | -1.16% | 134,327 |
| Nov 5, 2024 | 3.46 | 3.50 | 3.42 | 3.45 | 0.01 | 0.29% | 175,119 |
| Nov 4, 2024 | 3.41 | 3.48 | 3.41 | 3.44 | 0.04 | 1.18% | 113,860 |
| Nov 1, 2024 | 3.43 | 3.43 | 3.40 | 3.40 | -0.01 | -0.29% | 48,966 |
| Oct 31, 2024 | 3.42 | 3.42 | 3.37 | 3.41 | -0.01 | -0.29% | 111,458 |
| Oct 30, 2024 | 3.44 | 3.48 | 3.42 | 3.42 | -0.09 | -2.56% | 145,384 |