Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.485 | 3.575 | 3.485 | 3.555 | 3.427 | 133,325 |
| 2024-03-12 | 3.470 | 3.535 | 3.445 | 3.500 | 3.374 | 150,203 |
| 2024-03-11 | 3.445 | 3.470 | 3.395 | 3.470 | 3.345 | 103,483 |
| 2024-03-08 | 3.420 | 3.460 | 3.405 | 3.440 | 3.316 | 85,094 |
| 2024-03-07 | 3.385 | 3.450 | 3.375 | 3.435 | 3.311 | 112,970 |
| 2024-03-06 | 3.380 | 3.400 | 3.345 | 3.370 | 3.249 | 86,054 |
| 2024-03-05 | 3.380 | 3.400 | 3.355 | 3.370 | 3.249 | 129,530 |
| 2024-03-04 | 3.450 | 3.460 | 3.390 | 3.400 | 3.278 | 134,804 |
| 2024-03-01 | 3.430 | 3.435 | 3.385 | 3.415 | 3.292 | 105,548 |
| 2024-02-29 | 3.395 | 3.460 | 3.325 | 3.395 | 3.273 | 443,921 |
| 2024-02-28 | 3.415 | 3.440 | 3.355 | 3.390 | 3.268 | 162,764 |
| 2024-02-27 | 3.390 | 3.425 | 3.360 | 3.420 | 3.297 | 211,526 |
| 2024-02-26 | 3.600 | 3.600 | 3.365 | 3.365 | 3.244 | 843,848 |
| 2024-02-23 | 3.605 | 3.645 | 3.555 | 3.615 | 3.485 | 327,722 |
| 2024-02-22 | 3.615 | 3.645 | 3.590 | 3.625 | 3.494 | 127,821 |
| 2024-02-21 | 3.620 | 3.655 | 3.600 | 3.600 | 3.470 | 90,015 |
| 2024-02-20 | 3.650 | 3.650 | 3.590 | 3.610 | 3.480 | 204,308 |
| 2024-02-19 | 3.620 | 3.685 | 3.615 | 3.635 | 3.504 | 138,972 |
| 2024-02-16 | 3.625 | 3.735 | 3.625 | 3.695 | 3.562 | 111,765 |
| 2024-02-15 | 3.755 | 3.755 | 3.650 | 3.660 | 3.528 | 58,117 |
| 2024-02-14 | 3.670 | 3.715 | 3.600 | 3.685 | 3.552 | 82,123 |
| 2024-02-13 | 3.740 | 3.740 | 3.635 | 3.675 | 3.543 | 123,780 |
| 2024-02-12 | 3.665 | 3.755 | 3.660 | 3.695 | 3.562 | 129,241 |
| 2024-02-09 | 3.650 | 3.670 | 3.610 | 3.625 | 3.494 | 47,328 |
| 2024-02-08 | 3.655 | 3.655 | 3.610 | 3.635 | 3.504 | 85,699 |
| 2024-02-07 | 3.605 | 3.720 | 3.605 | 3.615 | 3.485 | 135,786 |
| 2024-02-06 | 3.705 | 3.710 | 3.620 | 3.700 | 3.567 | 63,821 |
| 2024-02-05 | 3.800 | 3.820 | 3.695 | 3.705 | 3.572 | 158,591 |
| 2024-02-02 | 3.820 | 3.825 | 3.785 | 3.785 | 3.649 | 80,454 |
| 2024-02-01 | 3.825 | 3.825 | 3.770 | 3.775 | 3.639 | 67,249 |
| 2024-01-31 | 3.825 | 3.840 | 3.800 | 3.820 | 3.682 | 84,698 |
| 2024-01-30 | 3.805 | 3.845 | 3.800 | 3.820 | 3.682 | 117,435 |
| 2024-01-29 | 3.750 | 3.805 | 3.720 | 3.805 | 3.668 | 112,153 |
| 2024-01-26 | 3.780 | 3.790 | 3.710 | 3.765 | 3.629 | 155,599 |
| 2024-01-25 | 3.770 | 3.770 | 3.690 | 3.750 | 3.615 | 57,770 |
| 2024-01-24 | 3.705 | 3.795 | 3.705 | 3.770 | 3.634 | 66,391 |
| 2024-01-23 | 3.790 | 3.800 | 3.740 | 3.740 | 3.605 | 66,911 |
| 2024-01-22 | 3.705 | 3.805 | 3.675 | 3.765 | 3.629 | 161,120 |
| 2024-01-19 | 3.645 | 3.710 | 3.645 | 3.680 | 3.547 | 38,461 |
| 2024-01-18 | 3.685 | 3.690 | 3.645 | 3.680 | 3.547 | 45,239 |
| 2024-01-17 | 3.670 | 3.685 | 3.620 | 3.650 | 3.519 | 84,658 |
| 2024-01-16 | 3.600 | 3.700 | 3.600 | 3.670 | 3.538 | 85,490 |
| 2024-01-15 | 3.655 | 3.690 | 3.585 | 3.680 | 3.547 | 94,633 |
| 2024-01-12 | 3.640 | 3.670 | 3.580 | 3.640 | 3.509 | 159,006 |
| 2024-01-11 | 3.675 | 3.685 | 3.595 | 3.595 | 3.465 | 108,577 |
| 2024-01-10 | 3.655 | 3.700 | 3.625 | 3.630 | 3.499 | 175,164 |
| 2024-01-09 | 3.640 | 3.680 | 3.615 | 3.670 | 3.538 | 100,004 |
| 2024-01-08 | 3.625 | 3.655 | 3.580 | 3.655 | 3.523 | 99,062 |
| 2024-01-05 | 3.620 | 3.660 | 3.600 | 3.625 | 3.494 | 93,335 |
| 2024-01-04 | 3.655 | 3.660 | 3.605 | 3.635 | 3.504 | 53,645 |
| 2024-01-03 | 3.605 | 3.635 | 3.585 | 3.590 | 3.461 | 93,101 |
| 2024-01-02 | 3.610 | 3.650 | 3.580 | 3.650 | 3.519 | 82,529 |
| 2023-12-29 | 3.595 | 3.625 | 3.570 | 3.600 | 3.470 | 95,936 |
| 2023-12-28 | 3.600 | 3.615 | 3.580 | 3.600 | 3.470 | 73,004 |
| 2023-12-27 | 3.600 | 3.645 | 3.590 | 3.615 | 3.485 | 95,583 |
| 2023-12-22 | 3.675 | 3.675 | 3.600 | 3.610 | 3.480 | 70,998 |
| 2023-12-21 | 3.635 | 3.690 | 3.630 | 3.660 | 3.528 | 185,833 |
| 2023-12-20 | 3.650 | 3.680 | 3.645 | 3.660 | 3.528 | 95,701 |
| 2023-12-19 | 3.600 | 3.700 | 3.600 | 3.690 | 3.557 | 96,000 |
| 2023-12-18 | 3.640 | 3.655 | 3.595 | 3.625 | 3.494 | 132,170 |
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.