0DVE.L - Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 4,2400 | 4,3100 | 4,2200 | 4,2873 | 4,2873 | 15.752 |
| 01 giu 2023 | 4,0950 | 4,2400 | 4,0750 | 4,1996 | 4,1996 | 62.001 |
| 31 mag 2023 | 4,1225 | 4,1750 | 4,0700 | 4,0801 | 4,0801 | 121.306 |
| 30 mag 2023 | 4,2650 | 4,3000 | 4,1250 | 4,1855 | 4,1855 | 119.532 |
| 26 mag 2023 | 5,8650 | 5,9300 | 5,7900 | 5,8350 | 5,8350 | 226.735 |
| 25 mag 2023 | 5,7300 | 5,7600 | 5,6100 | 5,7399 | 5,7399 | 160.071 |
| 24 mag 2023 | 5,5450 | 5,8300 | 5,4500 | 5,7600 | 5,7600 | 130.803 |
| 23 mag 2023 | 5,2700 | 5,8700 | 5,2600 | 5,7630 | 5,7630 | 75.744 |
| 22 mag 2023 | 4,9675 | 5,2200 | 4,9400 | 5,1699 | 5,1699 | 151.469 |
| 19 mag 2023 | 4,5325 | 4,5750 | 4,4800 | 4,4994 | 4,4994 | 47.078 |
| 18 mag 2023 | 4,4700 | 4,5350 | 4,4350 | 4,5146 | 4,5146 | 5.081 |
| 17 mag 2023 | 4,4450 | 4,5000 | 4,3950 | 4,4996 | 4,4996 | 14.948 |
| 16 mag 2023 | 4,4500 | 4,5200 | 4,4400 | 4,4545 | 4,4545 | 27.255 |
| 15 mag 2023 | 4,5075 | 4,5300 | 4,3700 | 4,4567 | 4,4567 | 53.549 |
| 12 mag 2023 | 4,4650 | 4,5500 | 4,4350 | 4,5450 | 4,5450 | 46.266 |
| 11 mag 2023 | 4,5625 | 4,5850 | 4,4500 | 4,4600 | 4,4600 | 16.652 |
| 10 mag 2023 | 4,5675 | 4,6100 | 4,5400 | 4,5498 | 4,5498 | 5.269 |
| 09 mag 2023 | 4,4900 | 4,6101 | 4,4750 | 4,6101 | 4,6101 | 16.403 |
| 05 mag 2023 | 4,2850 | 4,3850 | 4,3050 | 4,3925 | 4,3925 | 9.516 |
| 04 mag 2023 | 4,2200 | 4,2850 | 4,2100 | 4,2699 | 4,2699 | 7.199 |
| 03 mag 2023 | 4,3225 | 4,3100 | 4,2150 | 4,2280 | 4,2280 | 27.037 |
| 02 mag 2023 | 4,3125 | 4,3600 | 4,2700 | 4,3100 | 4,3100 | 6.060 |
| 28 apr 2023 | 4,4600 | 4,5251 | 4,4350 | 4,5249 | 4,5249 | 13.414 |
| 27 apr 2023 | 4,4250 | 4,4550 | 4,3750 | 4,4454 | 4,4454 | 6.336 |
| 26 apr 2023 | 4,4600 | 4,4700 | 4,3850 | 4,4100 | 4,4100 | 10.501 |
| 25 apr 2023 | 4,2800 | 4,4350 | 4,2400 | 4,4149 | 4,4149 | 14.312 |
| 24 apr 2023 | 4,1875 | 4,4300 | 4,1750 | 4,3149 | 4,3149 | 24.924 |
| 21 apr 2023 | 4,0550 | 4,1050 | 4,0050 | 4,0849 | 4,0849 | 19.423 |
| 20 apr 2023 | 4,0650 | 4,0750 | 4,0150 | 4,0599 | 4,0599 | 15.649 |
| 19 apr 2023 | 4,0800 | 4,0950 | 4,0498 | 4,0504 | 4,0504 | 15.800 |
| 18 apr 2023 | 4,0500 | 4,1400 | 4,0900 | 4,0949 | 4,0949 | 7.865 |
| 17 apr 2023 | 4,1125 | 4,1450 | 4,0850 | 4,0935 | 4,0935 | 24.948 |
| 14 apr 2023 | 3,9875 | 4,1400 | 3,9750 | 4,0892 | 4,0892 | 18.927 |
| 13 apr 2023 | 4,0150 | 4,0350 | 3,9650 | 3,9783 | 3,9783 | 18.589 |
| 12 apr 2023 | 3,9275 | 4,0250 | 3,9450 | 3,9686 | 3,9686 | 18.564 |
| 11 apr 2023 | 3,9075 | 3,9600 | 3,8900 | 3,9200 | 3,9200 | 15.710 |
| 06 apr 2023 | 3,8350 | 3,8900 | 3,7900 | 3,8537 | 3,8537 | 15.722 |
| 05 apr 2023 | 3,9225 | 3,9450 | 3,8899 | 3,9084 | 3,9084 | 16.804 |
| 04 apr 2023 | 3,9075 | 3,9650 | 3,8200 | 3,8700 | 3,8700 | 21.079 |
| 03 apr 2023 | 4,0150 | 4,0300 | 3,8900 | 3,9046 | 3,9046 | 17.845 |
| 31 mar 2023 | 4,1080 | 4,1380 | 4,1020 | 4,1181 | 4,1181 | 13.231 |
| 30 mar 2023 | 4,0880 | 4,1300 | 4,0760 | 4,0956 | 4,0956 | 4.308 |
| 29 mar 2023 | 4,0610 | 4,0961 | 4,0580 | 4,0956 | 4,0956 | 8.801 |
| 28 mar 2023 | 4,0710 | 4,0800 | 3,9700 | 4,0539 | 4,0539 | 6.647 |
| 27 mar 2023 | 4,0900 | 4,1240 | 4,0198 | 4,0379 | 4,0379 | 4.940 |
| 24 mar 2023 | 4,0900 | 4,1160 | 4,0300 | 4,0636 | 4,0636 | 28.763 |
| 23 mar 2023 | 4,0590 | 4,1360 | 4,0200 | 4,1312 | 4,1312 | 17.082 |
| 22 mar 2023 | 3,9850 | 4,0820 | 3,9680 | 4,0541 | 4,0541 | 13.626 |
| 21 mar 2023 | 3,8950 | 4,0254 | 3,8900 | 4,0254 | 4,0254 | 14.609 |
| 20 mar 2023 | 3,8090 | 3,8960 | 3,7540 | 3,8800 | 3,8800 | 19.639 |
| 17 mar 2023 | 3,8500 | 3,8860 | 3,7640 | 3,8195 | 3,8195 | 36.722 |
| 16 mar 2023 | 3,8030 | 3,8740 | 3,7520 | 3,8605 | 3,8605 | 17.402 |
| 15 mar 2023 | 3,8760 | 3,9040 | 3,7780 | 3,8200 | 3,8200 | 16.690 |
| 14 mar 2023 | 3,8070 | 3,8800 | 3,7580 | 3,8679 | 3,8679 | 23.523 |
| 13 mar 2023 | 3,9150 | 3,9300 | 3,7720 | 3,8142 | 3,8142 | 24.619 |
| 10 mar 2023 | 3,8990 | 3,9380 | 3,8840 | 3,9350 | 3,9350 | 40.775 |
| 09 mar 2023 | 4,0120 | 4,0480 | 3,8580 | 4,0000 | 4,0000 | 38.369 |
| 08 mar 2023 | 4,2560 | 4,2740 | 3,9640 | 4,0280 | 4,0280 | 30.594 |
| 07 mar 2023 | 4,3810 | 4,4400 | 4,3420 | 4,3940 | 4,3940 | 25.184 |
| 06 mar 2023 | 4,3790 | 4,3959 | 4,3400 | 4,3872 | 4,3872 | 19.071 |
| 03 mar 2023 | 4,2850 | 4,3940 | 4,2420 | 4,3438 | 4,3438 | 18.129 |
| 02 mar 2023 | 4,2850 | 4,3140 | 4,2420 | 4,3139 | 4,3139 | 13.355 |
| 01 mar 2023 | 4,3200 | 4,3380 | 4,2740 | 4,2759 | 4,2759 | 22.022 |
| 28 feb 2023 | 4,3300 | 4,3600 | 4,2300 | 4,2700 | 4,2700 | 20.057 |
| 27 feb 2023 | 4,3070 | 4,3640 | 4,2720 | 4,3399 | 4,3399 | 11.636 |
| 24 feb 2023 | 4,2780 | 4,2880 | 4,2500 | 4,2778 | 4,2778 | 13.034 |
| 23 feb 2023 | 4,2990 | 4,3440 | 4,2800 | 4,2844 | 4,2844 | 13.738 |
| 22 feb 2023 | 4,3970 | 4,4060 | 4,2920 | 4,3001 | 4,3001 | 8.691 |
| 21 feb 2023 | 4,3420 | 4,3900 | 4,3300 | 4,3767 | 4,3767 | 23.651 |
| 20 feb 2023 | 4,3220 | 4,4060 | 4,3140 | 4,3912 | 4,3912 | 15.595 |
| 17 feb 2023 | 4,2640 | 4,2980 | 4,2375 | 4,2751 | 4,2751 | 15.896 |
| 16 feb 2023 | 4,2620 | 4,2940 | 4,2140 | 4,2914 | 4,2914 | 64.228 |
| 15 feb 2023 | 4,2050 | 4,2500 | 4,1960 | 4,2500 | 4,2500 | 619 |
| 14 feb 2023 | 4,1600 | 4,2120 | 4,1780 | 4,1804 | 4,1804 | 2.246 |
| 13 feb 2023 | 4,0820 | 4,1600 | 4,0540 | 4,1600 | 4,1600 | 6.275 |
| 10 feb 2023 | 4,1900 | 4,2320 | 4,0880 | 4,1176 | 4,1176 | 22.683 |
| 09 feb 2023 | 4,2190 | 4,2400 | 4,1720 | 4,1936 | 4,1936 | 12.796 |
| 08 feb 2023 | 4,1490 | 4,2004 | 4,1260 | 4,2004 | 4,2004 | 21.068 |
| 07 feb 2023 | 4,1740 | 4,1820 | 4,1040 | 4,1235 | 4,1235 | 14.268 |
| 06 feb 2023 | 4,1530 | 4,1680 | 4,1140 | 4,1321 | 4,1321 | 7.150 |
| 03 feb 2023 | 4,1080 | 4,1600 | 4,1000 | 4,1096 | 4,1096 | 4.197 |
| 02 feb 2023 | 4,1100 | 4,1800 | 4,0940 | 4,1800 | 4,1800 | 8.925 |
| 01 feb 2023 | 4,0800 | 4,1400 | 4,0660 | 4,0905 | 4,0905 | 4.966 |
| 31 gen 2023 | 4,1210 | 4,1280 | 4,0700 | 4,0920 | 4,0920 | 7.145 |
| 30 gen 2023 | 4,0880 | 4,2140 | 4,0720 | 4,1247 | 4,1247 | 7.747 |
| 27 gen 2023 | 4,1000 | 4,1300 | 4,0720 | 4,1016 | 4,1016 | 23.346 |
| 26 gen 2023 | 4,1060 | 4,1300 | 4,0714 | 4,0714 | 4,0714 | 2.182 |
| 25 gen 2023 | 4,1140 | 4,1560 | 4,0720 | 4,1019 | 4,1019 | 12.085 |
| 24 gen 2023 | 4,1700 | 4,1880 | 4,1060 | 4,1116 | 4,1116 | 13.379 |
| 23 gen 2023 | 4,1570 | 4,2000 | 4,1380 | 4,1675 | 4,1675 | 18.396 |
| 20 gen 2023 | 4,1230 | 4,1666 | 4,1000 | 4,1629 | 4,1629 | 18.282 |
| 19 gen 2023 | 4,1160 | 4,1280 | 4,0720 | 4,1171 | 4,1171 | 4.690 |
| 18 gen 2023 | 4,0960 | 4,1500 | 4,0800 | 4,1300 | 4,1300 | 8.085 |
| 17 gen 2023 | 4,1040 | 4,1180 | 4,0560 | 4,0756 | 4,0756 | 15.966 |
| 16 gen 2023 | 4,0590 | 4,1104 | 4,0400 | 4,1007 | 4,1007 | 7.935 |
| 13 gen 2023 | 4,0530 | 4,0780 | 4,0000 | 4,0090 | 4,0090 | 14.547 |
| 12 gen 2023 | 4,1060 | 4,1380 | 4,0240 | 4,0335 | 4,0335 | 11.491 |
| 11 gen 2023 | 4,0060 | 4,1180 | 3,9920 | 4,0906 | 4,0906 | 28.153 |
| 10 gen 2023 | 4,1060 | 4,1200 | 4,0220 | 4,0364 | 4,0364 | 20.148 |
| 09 gen 2023 | 3,9930 | 4,1560 | 3,9880 | 4,1380 | 4,1380 | 56.597 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.