Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Borussia Dortmu (0DVE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3.1125 3.1325 3.035 3.1125 858
13th Mar 2025 (Thu) 3.1375 3.1375 3.06 3.1125 5,484
12th Mar 2025 (Wed) 3.06 3.09 2.985 3.08 1,903
11th Mar 2025 (Tue) 3.075 3.1175 3.00 3.075 4,239
10th Mar 2025 (Mon) 3.20 3.205 3.045 3.08 4,170
7th Mar 2025 (Fri) 3.22 3.24 3.14 3.24 2,620
6th Mar 2025 (Thu) 3.25 3.255 3.17 3.245 794
5th Mar 2025 (Wed) 3.3075 3.3075 3.22 3.22 776
4th Mar 2025 (Tue) 3.275 3.295 3.195 3.295 2,904
3rd Mar 2025 (Mon) 3.25 3.28 3.17 3.28 556
28th Feb 2025 (Fri) 3.235 3.235 3.155 3.23 4,377
27th Feb 2025 (Thu) 3.215 3.24 3.135 3.225 5,858
26th Feb 2025 (Wed) 3.215 3.255 3.135 3.235 3,634
25th Feb 2025 (Tue) 3.225 3.225 3.145 3.225 4,556
24th Feb 2025 (Mon) 3.245 3.245 3.165 3.24 2,074
21st Feb 2025 (Fri) 3.1875 3.235 3.11 3.235 5,425
20th Feb 2025 (Thu) 3.235 3.235 3.155 3.205 4,811
19th Feb 2025 (Wed) 3.1925 3.255 3.115 3.255 1,539
18th Feb 2025 (Tue) 3.24 3.265 3.215 3.225 3,058
17th Feb 2025 (Mon) 3.275 3.275 3.1875 3.21 5,006
14th Feb 2025 (Fri) 3.28 3.3275 3.20 3.3275 3,910
13th Feb 2025 (Thu) 3.3225 3.3325 3.24 3.3325 5,443
12th Feb 2025 (Wed) 3.245 3.3275 3.165 3.3275 9,704
11th Feb 2025 (Tue) 3.275 3.275 3.195 3.24 2,443
10th Feb 2025 (Mon) 3.3275 3.3575 3.22 3.265 8,583
7th Feb 2025 (Fri) 3.3225 3.3225 3.24 3.3175 3,059
6th Feb 2025 (Thu) 3.3325 3.3325 3.25 3.3275 4,055
5th Feb 2025 (Wed) 3.3125 3.3225 3.23 3.3225 3,595
4th Feb 2025 (Tue) 3.3025 3.3025 3.22 3.28 817
3rd Feb 2025 (Mon) 3.28 3.295 3.20 3.295 3,642
31st Jan 2025 (Fri) 3.22 3.265 3.14 3.265 1,900
30th Jan 2025 (Thu) 3.235 3.235 3.155 3.235 2,875
29th Jan 2025 (Wed) 3.245 3.245 3.165 3.245 3,299
28th Jan 2025 (Tue) 3.24 3.24 3.16 3.225 7,314
27th Jan 2025 (Mon) 3.20 3.265 3.12 3.265 4,365
24th Jan 2025 (Fri) 3.215 3.26 3.135 3.215 914
23rd Jan 2025 (Thu) 3.215 3.245 3.135 3.23 2,208
22nd Jan 2025 (Wed) 3.25 3.255 3.17 3.20 12,134
21st Jan 2025 (Tue) 3.1275 3.22 3.05 3.22 3,656
20th Jan 2025 (Mon) 3.1225 3.1625 3.045 3.1625 11,886
17th Jan 2025 (Fri) 3.035 3.1525 2.96 3.1525 3,638
16th Jan 2025 (Thu) 3.025 3.06 2.95 3.01 7,923
15th Jan 2025 (Wed) 3.055 3.065 2.80 2.9275 21,701
14th Jan 2025 (Tue) 3.1025 3.1875 3.025 3.1325 753
FTSE 100 Latest
Value8,602.40
Change59.84