Borussia Dortmund GmbH & Co. K
Sector:
Communication Services,
Industry:
Movies & Entertainment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jun 2023 |
EUR |
4.3875 |
4.515 |
4.38 |
4.445 |
4.445 |
+0.058 (+1.31%)
|
149,410 |
| 8 Jun 2023 |
EUR |
4.3675 |
4.435 |
4.31 |
4.3875 |
4.3875 |
+0.05 (+1.15%)
|
40,526 |
| 7 Jun 2023 |
EUR |
4.3125 |
4.435 |
4.285 |
4.3375 |
4.3375 |
+0.051 (+1.19%)
|
52,038 |
| 6 Jun 2023 |
EUR |
4.3175 |
4.37 |
4.23 |
4.2866 |
4.2866 |
-0.014 (-0.32%)
|
107,447 |
| 5 Jun 2023 |
EUR |
4.28 |
4.365 |
4.25 |
4.3005 |
4.3005 |
+0.025 (+0.60%)
|
59,249 |
| 2 Jun 2023 |
EUR |
4.24 |
4.31 |
4.22 |
4.275 |
4.275 |
+0.065 (+1.54%)
|
15,714 |
| 1 Jun 2023 |
EUR |
4.095 |
4.24 |
4.075 |
4.21 |
4.21 |
+0.092 (+2.25%)
|
63,201 |
| 31 May 2023 |
EUR |
4.1225 |
4.175 |
4.07 |
4.1175 |
4.1175 |
-0.068 (-1.62%)
|
121,418 |
| 30 May 2023 |
EUR |
4.265 |
4.3 |
4.125 |
4.1855 |
4.1855 |
-1.649 (-28.27%)
|
119,532 |
| 26 May 2023 |
EUR |
5.865 |
5.93 |
5.79 |
5.835 |
5.835 |
+0.135 (+2.37%)
|
229,527 |
| 25 May 2023 |
EUR |
5.73 |
5.76 |
5.61 |
5.7 |
5.7 |
-0.06 (-1.04%)
|
160,128 |
| 24 May 2023 |
EUR |
5.545 |
5.83 |
5.45 |
5.76 |
5.76 |
-0.003 (-0.05%)
|
130,803 |
| 23 May 2023 |
EUR |
5.27 |
5.87 |
5.26 |
5.763 |
5.763 |
+0.593 (+11.47%)
|
75,744 |
| 22 May 2023 |
EUR |
4.9675 |
5.22 |
4.94 |
5.1699 |
5.1699 |
+0.642 (+14.19%)
|
151,469 |
| 19 May 2023 |
EUR |
4.5325 |
4.575 |
4.48 |
4.5275 |
4.5275 |
+0.025 (+0.56%)
|
47,079 |
| 18 May 2023 |
EUR |
4.47 |
4.535 |
4.435 |
4.5025 |
4.5025 |
+0.043 (+0.95%)
|
6,436 |
| 17 May 2023 |
EUR |
4.445 |
4.5 |
4.395 |
4.46 |
4.46 |
+0.005 (+0.12%)
|
14,946 |
| 16 May 2023 |
EUR |
4.45 |
4.52 |
4.44 |
4.4546 |
4.4546 |
-0.002 (-0.05%)
|
27,255 |
| 15 May 2023 |
EUR |
4.5075 |
4.53 |
4.37 |
4.4567 |
4.4567 |
-0.066 (-1.45%)
|
53,549 |
| 12 May 2023 |
EUR |
4.465 |
4.55 |
4.435 |
4.5225 |
4.5225 |
+0.015 (+0.33%)
|
46,266 |
| 11 May 2023 |
EUR |
4.5625 |
4.585 |
4.45 |
4.5075 |
4.5075 |
-0.07 (-1.53%)
|
16,653 |
| 10 May 2023 |
EUR |
4.5675 |
4.61 |
4.54 |
4.5775 |
4.5775 |
-0.033 (-0.71%)
|
5,268 |
| 9 May 2023 |
EUR |
4.49 |
4.6101 |
4.475 |
4.6101 |
4.6101 |
+0.218 (+4.95%)
|
16,403 |
| 5 May 2023 |
EUR |
4.305 |
4.3925 |
4.305 |
4.3925 |
4.3925 |
+0.163 (+3.84%)
|
9,515 |
| 4 May 2023 |
EUR |
4.22 |
4.285 |
4.21 |
4.23 |
4.23 |
+0.002 (+0.05%)
|
7,199 |
| 3 May 2023 |
EUR |
4.31 |
4.31 |
4.215 |
4.228 |
4.228 |
-0.082 (-1.90%)
|
27,037 |
| 2 May 2023 |
EUR |
4.3125 |
4.36 |
4.27 |
4.31 |
4.31 |
-0.207 (-4.59%)
|
6,060 |
| 28 Apr 2023 |
EUR |
4.46 |
4.5251 |
4.435 |
4.5175 |
4.5175 |
+0.077 (+1.75%)
|
13,413 |
| 27 Apr 2023 |
EUR |
4.425 |
4.455 |
4.375 |
4.44 |
4.44 |
+0.03 (+0.68%)
|
6,336 |
| 26 Apr 2023 |
EUR |
4.46 |
4.47 |
4.385 |
4.41 |
4.41 |
-0.005 (-0.11%)
|
10,501 |
