Borussia Dortmund KGAA (BVB)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 3.605 | -0.03 | -0.83 | 3.635 | 3.665 | 3.605 | 67460 |
| 1720124820 | 3.635 | -0.04 | -0.95 | 3.635 | 3.67 | 3.635 | 29311 |
| 1720038420 | 3.67 | 0.04 | 0.96 | 3.635 | 3.67 | 3.605 | 106755 |
| 1719952020 | 3.635 | 0.04 | 1.11 | 3.59 | 3.655 | 3.585 | 43841 |
| 1719865620 | 3.595 | 0.05 | 1.41 | 3.505 | 3.635 | 3.505 | 74728 |
| 1719606420 | 3.545 | 0.02 | 0.42 | 3.48 | 3.545 | 3.48 | 60086 |
| 1719520020 | 3.53 | 0.04 | 1.29 | 3.525 | 3.545 | 3.465 | 55532 |
| 1719433620 | 3.485 | 0 | 0.00 | 3.485 | 3.525 | 3.435 | 57897 |
| 1719347160 | 3.485 | 0.03 | 0.87 | 3.505 | 3.505 | 3.435 | 56519 |
| 1719260820 | 3.455 | 0.02 | 0.58 | 3.495 | 3.505 | 3.43 | 40491 |
| 1719001620 | 3.435 | -0.02 | -0.58 | 3.495 | 3.495 | 3.41 | 117464 |
| 1718915160 | 3.455 | -0.04 | -1.00 | 3.445 | 3.5 | 3.425 | 78206 |
| 1718828820 | 3.49 | 0.01 | 0.14 | 3.455 | 3.505 | 3.44 | 100483 |
| 1718742360 | 3.485 | -0.03 | -0.71 | 3.485 | 3.525 | 3.465 | 31920 |
| 1718656020 | 3.51 | -0.01 | -0.14 | 3.495 | 3.515 | 3.455 | 73187 |
| 1718396820 | 3.515 | -0.03 | -0.85 | 3.585 | 3.615 | 3.46 | 122984 |
| 1718310420 | 3.545 | 0.04 | 1.29 | 3.48 | 3.645 | 3.48 | 211858 |
| 1718224020 | 3.5 | -0.01 | -0.14 | 3.51 | 3.545 | 3.48 | 87406 |
| 1718137620 | 3.505 | -0.01 | -0.28 | 3.53 | 3.555 | 3.45 | 158713 |
| 1718051220 | 3.515 | -0.06 | -1.68 | 3.58 | 3.61 | 3.5 | 316000 |
| 1717792020 | 3.575 | -0.03 | -0.83 | 3.6 | 3.655 | 3.55 | 193956 |
| 1717705620 | 3.605 | -0.06 | -1.50 | 3.665 | 3.695 | 3.585 | 168659 |
| 1717619220 | 3.66 | -0.04 | -1.08 | 3.74 | 3.755 | 3.65 | 182090 |
| 1717532820 | 3.7 | -0.16 | -4.15 | 3.86 | 3.87 | 3.68 | 393618 |
| 1717446420 | 3.86 | -0.29 | -6.99 | 3.88 | 3.905 | 3.8 | 623537 |
| 1717187220 | 4.15 | 0 | 0.00 | 4.165 | 4.195 | 4.085 | 460394 |
| 1717100820 | 4.15 | -0.04 | -0.95 | 4.135 | 4.21 | 4.115 | 171863 |
| 1717014420 | 4.19 | -0.05 | -1.06 | 4.245 | 4.28 | 4.125 | 262609 |
| 1716928020 | 4.235 | 0.08 | 1.93 | 4.165 | 4.245 | 4.135 | 201719 |
| 1716841560 | 4.155 | 0.03 | 0.73 | 4.095 | 4.17 | 4.085 | 80960 |
| 1716582420 | 4.125 | 0 | 0.12 | 4.12 | 4.135 | 4 | 44292 |
| 1716496020 | 4.12 | -0.02 | -0.36 | 4.085 | 4.1449999 | 4.04 | 96458 |
| 1716409620 | 4.135 | 0.04 | 0.98 | 4.1399999 | 4.165 | 4.095 | 40017 |
| 1716323160 | 4.095 | -0.06 | -1.44 | 4.095 | 4.1449999 | 4.08 | 28285 |
| 1716236760 | 4.155 | 0.03 | 0.73 | 4.15 | 4.175 | 4.075 | 58868 |
| 1715977620 | 4.125 | 0.08 | 1.98 | 4.005 | 4.125 | 4.005 | 78182 |
| 1715891220 | 4.045 | -0.01 | -0.25 | 4.05 | 4.055 | 4.005 | 35966 |
| 1715804820 | 4.055 | 0.02 | 0.50 | 4.005 | 4.075 | 3.985 | 81045 |
| 1715718420 | 4.035 | 0.02 | 0.37 | 4.05 | 4.095 | 3.995 | 91365 |
| 1715631960 | 4.0199999 | -0.17 | -3.94 | 4.17 | 4.1849999 | 4.005 | 137935 |
| 1715372820 | 4.1849999 | 0.01 | 0.24 | 4.1849999 | 4.215 | 4.115 | 144604 |
| 1715286420 | 4.175 | -0.02 | -0.48 | 4.18 | 4.19 | 4.07 | 91819 |
| 1715200020 | 4.195 | 0.26 | 6.47 | 4.295 | 4.3099999 | 4.135 | 902118 |
| 1715113620 | 3.94 | 0.06 | 1.55 | 3.91 | 3.99 | 3.875 | 280960 |
| 1715027220 | 3.88 | 0.07 | 1.97 | 3.875 | 3.92 | 3.855 | 174346 |
| 1714768020 | 3.805 | -0.07 | -1.81 | 3.855 | 3.895 | 3.79 | 130788 |
| 1714681560 | 3.875 | 0.19 | 5.01 | 3.85 | 3.93 | 3.8 | 258867 |
| 1714508820 | 3.69 | -0.01 | -0.14 | 3.725 | 3.745 | 3.645 | 51099 |
| 1714422420 | 3.695 | 0.04 | 1.09 | 3.63 | 3.72 | 3.615 | 55234 |
| 1714163220 | 3.655 | 0.03 | 0.97 | 3.62 | 3.705 | 3.62 | 55090 |
| 1714076820 | 3.62 | -0.07 | -1.76 | 3.685 | 3.72 | 3.61 | 67222 |
| 1713990420 | 3.685 | -0.07 | -1.86 | 3.755 | 3.775 | 3.685 | 39786 |
| 1713903960 | 3.755 | 0.03 | 0.81 | 3.725 | 3.78 | 3.685 | 72657 |
| 1713817560 | 3.725 | -0.05 | -1.32 | 3.805 | 3.805 | 3.655 | 74329 |
| 1713558420 | 3.775 | 0.04 | 1.21 | 3.745 | 3.8 | 3.745 | 144849 |
| 1713472020 | 3.73 | 0.1 | 2.75 | 3.645 | 3.79 | 3.63 | 225501 |
| 1713385620 | 3.63 | -0.04 | -1.09 | 3.685 | 3.76 | 3.55 | 635378 |
| 1713299220 | 3.67 | 0.25 | 7.31 | 3.405 | 3.67 | 3.38 | 218296 |
| 1713212820 | 3.42 | -0.02 | -0.44 | 3.475 | 3.475 | 3.41 | 52830 |
| 1712953620 | 3.435 | -0.01 | -0.15 | 3.445 | 3.465 | 3.395 | 18242 |
| 1712867220 | 3.44 | 0 | 0.00 | 3.49 | 3.49 | 3.395 | 39977 |
| 1712780760 | 3.44 | -0.01 | -0.29 | 3.485 | 3.535 | 3.37 | 89255 |
| 1712694360 | 3.45 | -0.03 | -0.72 | 3.455 | 3.495 | 3.445 | 24335 |
| 1712607960 | 3.475 | -0.01 | -0.29 | 3.375 | 3.48 | 3.35 | 111030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
