Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.795 | 3.840 | 3.780 | 3.795 | 3.658 | 244,418 |
| 2024-08-29 | 3.830 | 3.830 | 3.740 | 3.795 | 3.658 | 137,750 |
| 2024-08-28 | 3.870 | 3.870 | 3.810 | 3.840 | 3.702 | 116,592 |
| 2024-08-27 | 3.830 | 3.865 | 3.800 | 3.830 | 3.692 | 76,835 |
| 2024-08-26 | 3.790 | 3.875 | 3.775 | 3.855 | 3.716 | 231,558 |
| 2024-08-23 | 3.760 | 3.780 | 3.715 | 3.750 | 3.615 | 63,486 |
| 2024-08-22 | 3.785 | 3.810 | 3.750 | 3.750 | 3.615 | 97,397 |
| 2024-08-21 | 3.775 | 3.810 | 3.750 | 3.795 | 3.658 | 88,662 |
| 2024-08-20 | 3.825 | 3.880 | 3.750 | 3.770 | 3.634 | 216,508 |
| 2024-08-19 | 3.850 | 3.870 | 3.780 | 3.850 | 3.711 | 128,796 |
| 2024-08-16 | 3.750 | 3.840 | 3.745 | 3.830 | 3.692 | 208,776 |
| 2024-08-15 | 3.700 | 3.740 | 3.635 | 3.730 | 3.596 | 50,628 |
| 2024-08-14 | 3.700 | 3.720 | 3.660 | 3.680 | 3.547 | 48,204 |
| 2024-08-13 | 3.655 | 3.710 | 3.620 | 3.690 | 3.557 | 91,413 |
| 2024-08-12 | 3.600 | 3.665 | 3.590 | 3.630 | 3.499 | 105,877 |
| 2024-08-09 | 3.595 | 3.595 | 3.520 | 3.570 | 3.441 | 20,479 |
| 2024-08-08 | 3.550 | 3.565 | 3.505 | 3.560 | 3.432 | 53,026 |
| 2024-08-07 | 3.525 | 3.580 | 3.430 | 3.565 | 3.437 | 84,420 |
| 2024-08-06 | 3.490 | 3.530 | 3.415 | 3.485 | 3.359 | 133,572 |
| 2024-08-05 | 3.500 | 3.540 | 3.415 | 3.480 | 3.355 | 389,164 |
| 2024-08-02 | 3.705 | 3.710 | 3.545 | 3.580 | 3.451 | 96,818 |
| 2024-08-01 | 3.665 | 3.665 | 3.600 | 3.630 | 3.499 | 65,950 |
| 2024-07-31 | 3.685 | 3.690 | 3.625 | 3.640 | 3.509 | 76,595 |
| 2024-07-30 | 3.635 | 3.690 | 3.615 | 3.690 | 3.557 | 53,740 |
| 2024-07-29 | 3.610 | 3.640 | 3.600 | 3.630 | 3.499 | 52,308 |
| 2024-07-26 | 3.555 | 3.635 | 3.555 | 3.635 | 3.504 | 55,513 |
| 2024-07-25 | 3.645 | 3.645 | 3.540 | 3.585 | 3.456 | 114,855 |
| 2024-07-24 | 3.725 | 3.725 | 3.610 | 3.625 | 3.494 | 71,458 |
| 2024-07-23 | 3.745 | 3.745 | 3.660 | 3.665 | 3.533 | 48,301 |
| 2024-07-22 | 3.745 | 3.745 | 3.675 | 3.675 | 3.543 | 72,079 |
| 2024-07-19 | 3.805 | 3.805 | 3.725 | 3.745 | 3.610 | 79,349 |
| 2024-07-18 | 3.780 | 3.855 | 3.745 | 3.805 | 3.668 | 224,020 |
| 2024-07-17 | 3.655 | 3.780 | 3.655 | 3.765 | 3.629 | 139,879 |
| 2024-07-16 | 3.650 | 3.735 | 3.635 | 3.720 | 3.586 | 108,859 |
| 2024-07-15 | 3.660 | 3.685 | 3.640 | 3.645 | 3.514 | 51,609 |
| 2024-07-12 | 3.665 | 3.670 | 3.620 | 3.645 | 3.514 | 70,542 |
| 2024-07-11 | 3.665 | 3.670 | 3.600 | 3.650 | 3.519 | 50,503 |
| 2024-07-10 | 3.660 | 3.660 | 3.625 | 3.650 | 3.519 | 51,994 |
| 2024-07-09 | 3.630 | 3.640 | 3.620 | 3.640 | 3.509 | 68,903 |
| 2024-07-08 | 3.625 | 3.650 | 3.610 | 3.635 | 3.504 | 52,318 |
| 2024-07-05 | 3.665 | 3.670 | 3.615 | 3.640 | 3.509 | 98,367 |
| 2024-07-04 | 3.675 | 3.680 | 3.630 | 3.660 | 3.528 | 46,404 |
| 2024-07-03 | 3.645 | 3.680 | 3.610 | 3.665 | 3.533 | 193,071 |
| 2024-07-02 | 3.610 | 3.655 | 3.565 | 3.640 | 3.509 | 165,108 |
| 2024-07-01 | 3.555 | 3.620 | 3.540 | 3.615 | 3.485 | 125,011 |
| 2024-06-28 | 3.535 | 3.540 | 3.495 | 3.530 | 3.403 | 80,852 |
| 2024-06-27 | 3.460 | 3.535 | 3.460 | 3.505 | 3.379 | 151,559 |
| 2024-06-26 | 3.495 | 3.510 | 3.460 | 3.485 | 3.359 | 169,438 |
| 2024-06-25 | 3.495 | 3.495 | 3.440 | 3.470 | 3.345 | 65,926 |
| 2024-06-24 | 3.450 | 3.500 | 3.450 | 3.490 | 3.364 | 100,577 |
| 2024-06-21 | 3.450 | 3.480 | 3.400 | 3.465 | 3.340 | 180,089 |
| 2024-06-20 | 3.455 | 3.470 | 3.430 | 3.450 | 3.326 | 84,588 |
| 2024-06-19 | 3.495 | 3.495 | 3.435 | 3.445 | 3.321 | 116,828 |
| 2024-06-18 | 3.515 | 3.515 | 3.450 | 3.495 | 3.369 | 86,827 |
| 2024-06-17 | 3.470 | 3.495 | 3.440 | 3.485 | 3.359 | 111,515 |
| 2024-06-14 | 3.510 | 3.525 | 3.450 | 3.470 | 3.345 | 222,802 |
| 2024-06-13 | 3.510 | 3.650 | 3.485 | 3.560 | 3.432 | 396,531 |
| 2024-06-12 | 3.485 | 3.525 | 3.480 | 3.510 | 3.384 | 134,342 |
| 2024-06-11 | 3.520 | 3.520 | 3.440 | 3.470 | 3.345 | 234,508 |
| 2024-06-10 | 3.550 | 3.560 | 3.500 | 3.520 | 3.393 | 296,952 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-25 | 0.0600 EUR |
| 2024-11-26 | 0.0600 EUR |
| 2019-11-26 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.