Italia markets open in 7 hours 36 minutes

Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (0DVE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6440-0,0276 (-0,75%)
Alla chiusura: 04:46PM GMT
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20233,74253,80003,69003,75003,75001.991
05 dic 20233,65503,74013,65003,73333,7333276
04 dic 20233,75253,80003,67503,69553,695511.555
01 dic 20233,71753,76543,65503,76503,765019.505
30 nov 20233,73753,76503,64003,65503,655019.458
29 nov 20233,77253,86503,63003,75993,759976.362
28 nov 20233,63503,70003,56003,56003,560016.384
27 nov 20233,62003,67003,60503,65543,655411.315
24 nov 20233,64503,65003,60503,62093,62095.117
23 nov 20233,62503,69503,59503,62173,62178.961
22 nov 20233,58253,63503,55003,62503,625010.209
21 nov 20233,61503,63503,58503,61003,61003.475
20 nov 20233,64503,74503,60003,60493,604914.885
17 nov 20233,64003,70503,61003,62503,625010.427
16 nov 20233,64503,71003,60963,61003,610014.302
15 nov 20233,73753,79503,65963,77003,77002.954
14 nov 20233,64003,73003,63003,70503,70507.519
13 nov 20233,68503,74003,63003,63003,630026.618
10 nov 20233,77753,83503,75503,77503,775013.267
09 nov 20233,81503,85503,82003,82003,820025.500
08 nov 20233,81503,87003,82503,84003,840017.557
07 nov 20233,77253,77503,73003,76503,765019.615
06 nov 20233,78753,81003,70503,77503,775015.492
03 nov 20233,86503,90003,83503,85003,850017.250
02 nov 20233,75253,84003,77503,81003,810017.608
01 nov 20233,72753,76003,69003,73003,730018.620
31 ott 20233,67503,74503,68503,72003,720018.344
30 ott 20233,70753,80503,67503,69273,692714.448
27 ott 20233,72753,74003,68503,71013,710121.010
26 ott 20233,72753,76003,65003,68873,688727.923
25 ott 20233,69503,67003,62503,64003,640018.845
24 ott 20233,55753,65543,58503,65523,655226.494
23 ott 20233,58253,59003,53503,58503,585016.281
20 ott 20233,55753,58003,52503,55003,550013.981
19 ott 20233,58753,62003,54503,54503,54505.319
18 ott 20233,66003,69003,58503,65503,655013.336
17 ott 20233,65003,70503,62003,64003,640013.102
16 ott 20233,68503,68503,62503,63713,637125.024
13 ott 20233,73753,74003,66003,66003,660053.381
12 ott 20233,76753,85003,75003,77503,775022.173
11 ott 20233,82503,86003,75003,79043,790440.211
10 ott 20233,82503,89003,80003,81503,815037.530
09 ott 20233,80503,83003,78963,78963,789623.875
06 ott 20233,81003,85003,80003,82463,824623.364
05 ott 20233,86003,93003,80493,80493,804924.773
04 ott 20233,89003,92003,82503,86513,865121.234
03 ott 20233,94253,95503,86003,89013,890127.895
02 ott 20233,94754,01003,96003,97503,975040.382
29 set 20233,94754,00003,92473,92503,925020.286
28 set 20233,85503,96503,85003,88003,880020.580
27 set 20233,89003,91003,83003,85993,859924.568
26 set 20234,02003,95003,85003,88503,885047.659
25 set 20233,94254,01003,89503,95003,950048.692
22 set 20234,06004,07503,95003,97003,970011.453
21 set 20234,06004,02503,97503,98513,985117.041
20 set 20234,04004,10004,01504,09504,095036.728
19 set 20234,06504,07503,98504,07004,070045.103
18 set 20234,11754,12504,05504,08504,08508.295
15 set 20234,19254,20004,07004,07504,075013.890
14 set 20234,14754,19504,14504,16454,164514.581
13 set 20234,18754,20004,12924,13004,130016.828
12 set 20234,18254,20504,12504,15784,157817.886
11 set 20234,17254,22004,12504,18994,189916.026
08 set 20234,16754,19504,15504,17004,170011.371
07 set 20234,18754,21504,15004,15504,155016.186
06 set 20234,27504,29504,19994,22004,220019.201
05 set 20234,30254,38004,24004,32644,326424.201
04 set 20234,31754,49504,29004,31374,313723.598
01 set 20234,61504,62504,53504,58834,588315.732
31 ago 20234,58754,67504,58504,62954,629535.266
30 ago 20234,56254,67004,57504,59464,594665.704
29 ago 20234,47004,59004,46004,54444,544449.915
25 ago 20234,36254,55504,43004,51754,517549.133
24 ago 20234,33754,43504,37504,39504,39507.003
23 ago 20234,38754,38504,29004,36954,36956.661
22 ago 20234,31254,38574,30004,31444,314435.186
21 ago 20234,34754,36004,29964,32894,328923.563
18 ago 20234,40504,41004,31504,35464,354626.930
17 ago 20234,48504,50004,38504,40594,40596.518
16 ago 20234,40004,44504,37004,43994,439920.492
15 ago 20234,48504,51004,41494,45394,453910.071
14 ago 20234,41504,53004,39494,39494,394931.859
11 ago 20234,36754,39504,34004,36854,368514.128
10 ago 20234,28004,40504,27504,35044,350411.052
09 ago 20234,29004,33004,29504,30464,304612.487
08 ago 20234,31754,32504,27004,30674,306716.039
07 ago 20234,31254,33004,27004,29964,299612.030
04 ago 20234,26004,29004,23504,28174,281727.242
03 ago 20234,31754,33004,17504,23464,234634.291
02 ago 20234,27004,37004,26504,33964,339627.557
01 ago 20234,33754,37004,30504,33084,33087.107
31 lug 20234,32754,35004,29004,34444,344419.255
28 lug 20234,28004,32004,26504,31944,319412.485
27 lug 20234,26504,32504,25504,28004,280052.888
26 lug 20234,24004,30004,23504,28554,285512.495
25 lug 20234,23504,30004,22504,25564,255620.664
24 lug 20234,27004,34004,24004,30954,3095110.339
21 lug 20234,17254,26504,15004,25514,255119.211
20 lug 20234,16754,24004,16004,17284,172870.548
19 lug 20234,16754,23504,10504,18984,189836.877
*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...