Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.550 | 3.560 | 3.500 | 3.520 | 3.393 | 296,952 |
| 2024-06-07 | 3.605 | 3.660 | 3.570 | 3.575 | 3.446 | 191,584 |
| 2024-06-06 | 3.680 | 3.680 | 3.580 | 3.585 | 3.456 | 336,413 |
| 2024-06-05 | 3.710 | 3.750 | 3.665 | 3.690 | 3.557 | 363,481 |
| 2024-06-04 | 3.810 | 3.830 | 3.660 | 3.705 | 3.572 | 637,247 |
| 2024-06-03 | 3.850 | 3.910 | 3.805 | 3.840 | 3.702 | 603,812 |
| 2024-05-31 | 4.185 | 4.185 | 4.075 | 4.140 | 3.991 | 620,673 |
| 2024-05-30 | 4.190 | 4.215 | 4.120 | 4.140 | 3.991 | 176,483 |
| 2024-05-29 | 4.200 | 4.285 | 4.180 | 4.180 | 4.029 | 240,657 |
| 2024-05-28 | 4.160 | 4.210 | 4.160 | 4.185 | 4.034 | 233,814 |
| 2024-05-27 | 4.105 | 4.170 | 4.100 | 4.160 | 4.010 | 103,927 |
| 2024-05-24 | 4.090 | 4.145 | 3.990 | 4.115 | 3.967 | 382,188 |
| 2024-05-23 | 4.115 | 4.150 | 4.070 | 4.085 | 3.938 | 150,716 |
| 2024-05-22 | 4.095 | 4.130 | 4.090 | 4.120 | 3.972 | 57,888 |
| 2024-05-21 | 4.140 | 4.140 | 4.075 | 4.125 | 3.976 | 185,695 |
| 2024-05-20 | 4.110 | 4.175 | 4.060 | 4.125 | 3.976 | 101,252 |
| 2024-05-17 | 4.065 | 4.105 | 4.030 | 4.105 | 3.957 | 120,807 |
| 2024-05-16 | 4.025 | 4.055 | 4.000 | 4.045 | 3.899 | 156,370 |
| 2024-05-15 | 4.005 | 4.060 | 3.970 | 4.020 | 3.875 | 171,801 |
| 2024-05-14 | 4.065 | 4.090 | 3.985 | 3.995 | 3.851 | 203,821 |
| 2024-05-13 | 4.170 | 4.175 | 4.005 | 4.020 | 3.875 | 237,571 |
| 2024-05-10 | 4.170 | 4.210 | 4.145 | 4.145 | 3.996 | 195,680 |
| 2024-05-09 | 4.145 | 4.180 | 4.080 | 4.150 | 4.000 | 172,580 |
| 2024-05-08 | 4.290 | 4.355 | 4.140 | 4.165 | 4.015 | 704,905 |
| 2024-05-07 | 3.930 | 3.945 | 3.875 | 3.920 | 3.779 | 371,136 |
| 2024-05-06 | 3.875 | 3.930 | 3.850 | 3.920 | 3.779 | 239,325 |
| 2024-05-03 | 3.855 | 3.880 | 3.800 | 3.830 | 3.692 | 197,303 |
| 2024-05-02 | 3.870 | 3.940 | 3.820 | 3.890 | 3.750 | 363,077 |
| 2024-04-30 | 3.690 | 3.745 | 3.660 | 3.700 | 3.567 | 108,503 |
| 2024-04-29 | 3.690 | 3.720 | 3.660 | 3.690 | 3.557 | 98,414 |
| 2024-04-26 | 3.650 | 3.705 | 3.645 | 3.705 | 3.572 | 75,677 |
| 2024-04-25 | 3.660 | 3.675 | 3.615 | 3.640 | 3.509 | 118,675 |
| 2024-04-24 | 3.765 | 3.775 | 3.685 | 3.685 | 3.552 | 75,416 |
| 2024-04-23 | 3.760 | 3.780 | 3.725 | 3.775 | 3.639 | 173,005 |
| 2024-04-22 | 3.785 | 3.785 | 3.660 | 3.715 | 3.581 | 163,042 |
| 2024-04-19 | 3.765 | 3.815 | 3.750 | 3.785 | 3.649 | 209,502 |
| 2024-04-18 | 3.620 | 3.800 | 3.620 | 3.795 | 3.658 | 389,815 |
| 2024-04-17 | 3.690 | 3.775 | 3.565 | 3.575 | 3.446 | 928,181 |
| 2024-04-16 | 3.430 | 3.430 | 3.370 | 3.410 | 3.287 | 149,519 |
| 2024-04-15 | 3.430 | 3.465 | 3.405 | 3.440 | 3.316 | 139,697 |
| 2024-04-12 | 3.450 | 3.465 | 3.400 | 3.400 | 3.278 | 103,595 |
| 2024-04-11 | 3.460 | 3.495 | 3.400 | 3.405 | 3.282 | 139,039 |
| 2024-04-10 | 3.435 | 3.530 | 3.435 | 3.520 | 3.393 | 144,303 |
| 2024-04-09 | 3.430 | 3.500 | 3.430 | 3.490 | 3.364 | 77,414 |
| 2024-04-08 | 3.445 | 3.490 | 3.400 | 3.490 | 3.364 | 181,690 |
| 2024-04-05 | 3.460 | 3.500 | 3.445 | 3.500 | 3.374 | 122,987 |
| 2024-04-04 | 3.480 | 3.495 | 3.450 | 3.480 | 3.355 | 64,604 |
| 2024-04-03 | 3.450 | 3.475 | 3.400 | 3.475 | 3.350 | 101,954 |
| 2024-04-02 | 3.400 | 3.490 | 3.400 | 3.450 | 3.326 | 207,618 |
| 2024-03-28 | 3.370 | 3.380 | 3.340 | 3.350 | 3.229 | 112,580 |
| 2024-03-27 | 3.340 | 3.380 | 3.335 | 3.345 | 3.225 | 133,418 |
| 2024-03-26 | 3.380 | 3.385 | 3.315 | 3.330 | 3.210 | 210,066 |
| 2024-03-25 | 3.435 | 3.435 | 3.330 | 3.365 | 3.244 | 224,042 |
| 2024-03-22 | 3.450 | 3.450 | 3.375 | 3.380 | 3.258 | 58,051 |
| 2024-03-21 | 3.455 | 3.460 | 3.390 | 3.420 | 3.297 | 208,280 |
| 2024-03-20 | 3.490 | 3.505 | 3.425 | 3.440 | 3.316 | 94,691 |
| 2024-03-19 | 3.530 | 3.530 | 3.485 | 3.490 | 3.364 | 54,618 |
| 2024-03-18 | 3.555 | 3.555 | 3.460 | 3.525 | 3.398 | 137,945 |
| 2024-03-15 | 3.610 | 3.660 | 3.505 | 3.505 | 3.379 | 192,152 |
| 2024-03-14 | 3.610 | 3.700 | 3.560 | 3.595 | 3.465 | 367,946 |
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.