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

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20234,24004,31004,22004,28734,287315.752
01 giu 20234,09504,24004,07504,19964,199662.001
31 mag 20234,12254,17504,07004,08014,0801121.306
30 mag 20234,26504,30004,12504,18554,1855119.532
26 mag 20235,86505,93005,79005,83505,8350226.735
25 mag 20235,73005,76005,61005,73995,7399160.071
24 mag 20235,54505,83005,45005,76005,7600130.803
23 mag 20235,27005,87005,26005,76305,763075.744
22 mag 20234,96755,22004,94005,16995,1699151.469
19 mag 20234,53254,57504,48004,49944,499447.078
18 mag 20234,47004,53504,43504,51464,51465.081
17 mag 20234,44504,50004,39504,49964,499614.948
16 mag 20234,45004,52004,44004,45454,454527.255
15 mag 20234,50754,53004,37004,45674,456753.549
12 mag 20234,46504,55004,43504,54504,545046.266
11 mag 20234,56254,58504,45004,46004,460016.652
10 mag 20234,56754,61004,54004,54984,54985.269
09 mag 20234,49004,61014,47504,61014,610116.403
05 mag 20234,28504,38504,30504,39254,39259.516
04 mag 20234,22004,28504,21004,26994,26997.199
03 mag 20234,32254,31004,21504,22804,228027.037
02 mag 20234,31254,36004,27004,31004,31006.060
28 apr 20234,46004,52514,43504,52494,524913.414
27 apr 20234,42504,45504,37504,44544,44546.336
26 apr 20234,46004,47004,38504,41004,410010.501
25 apr 20234,28004,43504,24004,41494,414914.312
24 apr 20234,18754,43004,17504,31494,314924.924
21 apr 20234,05504,10504,00504,08494,084919.423
20 apr 20234,06504,07504,01504,05994,059915.649
19 apr 20234,08004,09504,04984,05044,050415.800
18 apr 20234,05004,14004,09004,09494,09497.865
17 apr 20234,11254,14504,08504,09354,093524.948
14 apr 20233,98754,14003,97504,08924,089218.927
13 apr 20234,01504,03503,96503,97833,978318.589
12 apr 20233,92754,02503,94503,96863,968618.564
11 apr 20233,90753,96003,89003,92003,920015.710
06 apr 20233,83503,89003,79003,85373,853715.722
05 apr 20233,92253,94503,88993,90843,908416.804
04 apr 20233,90753,96503,82003,87003,870021.079
03 apr 20234,01504,03003,89003,90463,904617.845
31 mar 20234,10804,13804,10204,11814,118113.231
30 mar 20234,08804,13004,07604,09564,09564.308
29 mar 20234,06104,09614,05804,09564,09568.801
28 mar 20234,07104,08003,97004,05394,05396.647
27 mar 20234,09004,12404,01984,03794,03794.940
24 mar 20234,09004,11604,03004,06364,063628.763
23 mar 20234,05904,13604,02004,13124,131217.082
22 mar 20233,98504,08203,96804,05414,054113.626
21 mar 20233,89504,02543,89004,02544,025414.609
20 mar 20233,80903,89603,75403,88003,880019.639
17 mar 20233,85003,88603,76403,81953,819536.722
16 mar 20233,80303,87403,75203,86053,860517.402
15 mar 20233,87603,90403,77803,82003,820016.690
14 mar 20233,80703,88003,75803,86793,867923.523
13 mar 20233,91503,93003,77203,81423,814224.619
10 mar 20233,89903,93803,88403,93503,935040.775
09 mar 20234,01204,04803,85804,00004,000038.369
08 mar 20234,25604,27403,96404,02804,028030.594
07 mar 20234,38104,44004,34204,39404,394025.184
06 mar 20234,37904,39594,34004,38724,387219.071
03 mar 20234,28504,39404,24204,34384,343818.129
02 mar 20234,28504,31404,24204,31394,313913.355
01 mar 20234,32004,33804,27404,27594,275922.022
28 feb 20234,33004,36004,23004,27004,270020.057
27 feb 20234,30704,36404,27204,33994,339911.636
24 feb 20234,27804,28804,25004,27784,277813.034
23 feb 20234,29904,34404,28004,28444,284413.738
22 feb 20234,39704,40604,29204,30014,30018.691
21 feb 20234,34204,39004,33004,37674,376723.651
20 feb 20234,32204,40604,31404,39124,391215.595
17 feb 20234,26404,29804,23754,27514,275115.896
16 feb 20234,26204,29404,21404,29144,291464.228
15 feb 20234,20504,25004,19604,25004,2500619
14 feb 20234,16004,21204,17804,18044,18042.246
13 feb 20234,08204,16004,05404,16004,16006.275
10 feb 20234,19004,23204,08804,11764,117622.683
09 feb 20234,21904,24004,17204,19364,193612.796
08 feb 20234,14904,20044,12604,20044,200421.068
07 feb 20234,17404,18204,10404,12354,123514.268
06 feb 20234,15304,16804,11404,13214,13217.150
03 feb 20234,10804,16004,10004,10964,10964.197
02 feb 20234,11004,18004,09404,18004,18008.925
01 feb 20234,08004,14004,06604,09054,09054.966
31 gen 20234,12104,12804,07004,09204,09207.145
30 gen 20234,08804,21404,07204,12474,12477.747
27 gen 20234,10004,13004,07204,10164,101623.346
26 gen 20234,10604,13004,07144,07144,07142.182
25 gen 20234,11404,15604,07204,10194,101912.085
24 gen 20234,17004,18804,10604,11164,111613.379
23 gen 20234,15704,20004,13804,16754,167518.396
20 gen 20234,12304,16664,10004,16294,162918.282
19 gen 20234,11604,12804,07204,11714,11714.690
18 gen 20234,09604,15004,08004,13004,13008.085
17 gen 20234,10404,11804,05604,07564,075615.966
16 gen 20234,05904,11044,04004,10074,10077.935
13 gen 20234,05304,07804,00004,00904,009014.547
12 gen 20234,10604,13804,02404,03354,033511.491
11 gen 20234,00604,11803,99204,09064,090628.153
10 gen 20234,10604,12004,02204,03644,036420.148
09 gen 20233,99304,15603,98804,13804,138056.597
*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...