BVB.F - Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20199.359.359.259.259.25200
Oct 21, 20199.479.479.369.369.361,530
Oct 18, 20199.409.499.329.329.321,516
Oct 17, 20199.229.429.229.369.364,806
Oct 16, 20199.359.359.269.329.32454
Oct 15, 20199.379.469.359.359.351,400
Oct 14, 20199.449.449.409.409.40253
Oct 11, 20199.479.479.389.389.38712
Oct 10, 20199.529.609.529.539.536
Oct 09, 20199.439.539.439.539.534,500
Oct 08, 20199.449.459.449.459.4520
Oct 07, 20199.579.579.449.489.483,310
Oct 04, 20199.449.799.449.579.572,335
Oct 02, 20199.279.419.279.419.41120
Oct 01, 20199.209.479.209.479.471,253
Sep 30, 20199.219.219.139.209.2015,150
Sep 27, 20199.319.459.319.399.39975
Sep 26, 20199.339.389.339.349.34467
Sep 25, 20199.459.459.309.319.311,661
Sep 24, 20199.449.499.449.459.45680
Sep 23, 2019------
Sep 20, 20199.769.869.769.869.861,488
Sep 19, 20199.8710.009.829.829.823,566
Sep 18, 20199.739.959.709.959.954,174
Sep 17, 20199.459.639.459.609.606,165
Sep 16, 20199.559.579.499.579.578,500
Sep 13, 20199.219.369.219.359.351,902
Sep 12, 20199.269.299.149.279.271,277
Sep 11, 20199.159.299.159.299.2979
Sep 10, 20199.189.209.129.129.121,618
Sep 09, 20199.379.379.239.239.232,466
Sep 06, 20199.309.309.189.269.263,532
Sep 05, 20199.409.409.199.239.232,179
Sep 04, 20199.169.329.169.289.281,702
Sep 03, 20199.259.259.149.159.151,976
Sep 02, 20199.539.589.099.349.3441,607
Aug 30, 20199.699.919.699.779.777,340
Aug 29, 20199.539.849.539.729.721,920
Aug 28, 20199.649.669.609.639.634,030
Aug 27, 20199.659.709.659.689.682,235
Aug 26, 20199.689.779.689.709.70651
Aug 23, 20199.659.909.659.829.8214,299
Aug 22, 20199.759.759.679.679.67808
Aug 21, 20199.529.739.529.739.73651
Aug 20, 20199.669.669.549.599.59434
Aug 19, 20199.609.709.559.609.6012,232
Aug 16, 20198.999.278.999.279.27545
Aug 15, 20199.409.499.009.019.014,579
Aug 14, 20199.389.489.389.489.485,053
Aug 13, 20199.719.719.409.449.444,485
Aug 12, 20199.809.809.759.779.771,614
Aug 09, 20199.729.729.619.709.703,001
Aug 08, 20199.649.669.579.639.6312,683
Aug 07, 20199.489.669.459.539.532,431
Aug 06, 20199.069.439.069.349.344,431
Aug 05, 20199.159.188.979.119.119,633
Aug 02, 20198.988.988.908.938.932,577
Aug 01, 20198.989.158.989.159.151,625
Jul 31, 20199.019.109.019.059.05630
Jul 30, 20199.179.178.989.069.06261
Jul 29, 20199.229.229.099.159.15806
Jul 26, 20199.079.159.079.159.151,012
Jul 25, 20199.079.149.079.109.10703
Jul 24, 20199.069.179.069.179.171,065
Jul 23, 20199.109.169.109.129.128,879
Jul 22, 20199.079.109.019.109.101,470
Jul 19, 20199.029.028.958.988.985,350
Jul 18, 20199.019.028.889.009.002,600
Jul 17, 20199.309.309.039.079.072,175
Jul 16, 20199.209.209.079.139.131,895
Jul 15, 20199.159.269.109.239.2314,338
Jul 12, 20198.879.108.879.069.063,032
Jul 11, 20198.858.908.778.908.901,163
Jul 10, 20198.808.848.808.848.842,065
Jul 09, 20198.908.908.738.738.732,055
Jul 08, 20198.818.958.818.858.852,997
Jul 05, 20198.828.948.818.898.891,620
Jul 04, 20198.848.938.848.928.921,797
Jul 03, 20198.598.908.598.908.901,141
Jul 02, 20198.538.648.538.648.642,535
Jul 01, 20198.318.608.318.568.56901
Jun 28, 20198.288.358.258.308.302,100
Jun 27, 20198.268.338.268.338.332,203
Jun 26, 20198.358.358.308.338.331,280
Jun 25, 20198.428.448.418.448.44999
Jun 24, 20198.378.528.378.488.48586
Jun 21, 20198.528.558.448.448.4472
Jun 20, 20198.498.608.498.608.60647
Jun 19, 20198.388.428.238.368.361,631
Jun 18, 20198.358.488.288.408.4010,179
Jun 17, 20198.388.418.338.418.412,039
Jun 14, 20198.468.468.268.278.272,215
Jun 13, 20198.568.608.568.608.601,000
Jun 12, 20198.368.528.368.488.48255
Jun 11, 20198.348.508.348.468.46714
Jun 07, 20198.638.718.158.218.2112,700
Jun 06, 20198.618.668.618.668.661
Jun 05, 20198.668.738.618.618.611,273
Jun 04, 20198.488.608.488.608.60710
Jun 03, 20198.508.638.508.518.513,351
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...