Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 3.675 | 3.730 | 3.650 | 3.655 | 3.523 | 160,059 |
| 2023-12-14 | 3.590 | 3.690 | 3.580 | 3.665 | 3.533 | 146,861 |
| 2023-12-13 | 3.600 | 3.600 | 3.525 | 3.555 | 3.427 | 121,831 |
| 2023-12-12 | 3.605 | 3.615 | 3.570 | 3.575 | 3.446 | 166,949 |
| 2023-12-11 | 3.620 | 3.665 | 3.580 | 3.600 | 3.470 | 196,838 |
| 2023-12-08 | 3.615 | 3.655 | 3.585 | 3.625 | 3.494 | 84,128 |
| 2023-12-07 | 3.640 | 3.675 | 3.580 | 3.600 | 3.470 | 158,806 |
| 2023-12-06 | 3.735 | 3.765 | 3.665 | 3.750 | 3.615 | 120,745 |
| 2023-12-05 | 3.650 | 3.760 | 3.650 | 3.740 | 3.605 | 90,685 |
| 2023-12-04 | 3.755 | 3.760 | 3.680 | 3.695 | 3.562 | 92,003 |
| 2023-12-01 | 3.710 | 3.765 | 3.655 | 3.765 | 3.629 | 132,077 |
| 2023-11-30 | 3.765 | 3.765 | 3.650 | 3.655 | 3.523 | 297,620 |
| 2023-11-29 | 3.760 | 3.860 | 3.750 | 3.760 | 3.625 | 220,914 |
| 2023-11-28 | 3.645 | 3.690 | 3.560 | 3.560 | 3.432 | 266,379 |
| 2023-11-27 | 3.625 | 3.665 | 3.610 | 3.655 | 3.523 | 70,386 |
| 2023-11-24 | 3.640 | 3.665 | 3.600 | 3.620 | 3.490 | 90,669 |
| 2023-11-23 | 3.625 | 3.640 | 3.590 | 3.635 | 3.504 | 83,504 |
| 2023-11-22 | 3.595 | 3.640 | 3.595 | 3.625 | 3.494 | 47,753 |
| 2023-11-21 | 3.600 | 3.670 | 3.585 | 3.610 | 3.480 | 107,124 |
| 2023-11-20 | 3.660 | 3.660 | 3.580 | 3.600 | 3.470 | 49,818 |
| 2023-11-17 | 3.660 | 3.660 | 3.560 | 3.625 | 3.494 | 96,595 |
| 2023-11-16 | 3.660 | 3.680 | 3.610 | 3.610 | 3.480 | 113,151 |
| 2023-11-15 | 3.745 | 3.770 | 3.655 | 3.660 | 3.528 | 182,793 |
| 2023-11-14 | 3.650 | 3.720 | 3.630 | 3.705 | 3.572 | 133,443 |
| 2023-11-13 | 3.700 | 3.720 | 3.620 | 3.630 | 3.499 | 148,518 |
| 2023-11-10 | 3.735 | 3.845 | 3.735 | 3.775 | 3.639 | 88,068 |
| 2023-11-09 | 3.840 | 3.860 | 3.790 | 3.820 | 3.682 | 81,044 |
| 2023-11-08 | 3.830 | 3.875 | 3.820 | 3.840 | 3.702 | 118,393 |
| 2023-11-07 | 3.765 | 3.825 | 3.715 | 3.765 | 3.629 | 175,664 |
| 2023-11-06 | 3.790 | 3.850 | 3.675 | 3.775 | 3.639 | 187,644 |
| 2023-11-03 | 3.855 | 3.900 | 3.825 | 3.850 | 3.711 | 83,796 |
| 2023-11-02 | 3.755 | 3.865 | 3.750 | 3.810 | 3.673 | 64,923 |
| 2023-11-01 | 3.740 | 3.765 | 3.720 | 3.730 | 3.596 | 48,071 |
| 2023-10-31 | 3.665 | 3.755 | 3.655 | 3.720 | 3.586 | 141,209 |
| 2023-10-30 | 3.720 | 3.780 | 3.665 | 3.685 | 3.552 | 100,347 |
| 2023-10-27 | 3.715 | 3.740 | 3.670 | 3.740 | 3.605 | 69,919 |
| 2023-10-26 | 3.710 | 3.755 | 3.650 | 3.650 | 3.519 | 109,468 |
| 2023-10-25 | 3.615 | 3.660 | 3.610 | 3.640 | 3.509 | 77,444 |
| 2023-10-24 | 3.585 | 3.660 | 3.580 | 3.655 | 3.523 | 132,852 |
| 2023-10-23 | 3.580 | 3.610 | 3.520 | 3.585 | 3.456 | 72,082 |
| 2023-10-20 | 3.555 | 3.590 | 3.495 | 3.550 | 3.422 | 192,690 |
| 2023-10-19 | 3.585 | 3.620 | 3.545 | 3.545 | 3.417 | 90,795 |
| 2023-10-18 | 3.655 | 3.655 | 3.580 | 3.585 | 3.456 | 81,965 |
| 2023-10-17 | 3.660 | 3.705 | 3.615 | 3.640 | 3.509 | 91,265 |
| 2023-10-16 | 3.670 | 3.680 | 3.620 | 3.640 | 3.509 | 124,666 |
| 2023-10-13 | 3.740 | 3.760 | 3.660 | 3.660 | 3.528 | 151,922 |
| 2023-10-12 | 3.780 | 3.850 | 3.745 | 3.760 | 3.625 | 111,876 |
| 2023-10-11 | 3.820 | 3.835 | 3.750 | 3.790 | 3.653 | 207,320 |
| 2023-10-10 | 3.805 | 3.890 | 3.805 | 3.815 | 3.678 | 97,184 |
| 2023-10-09 | 3.800 | 3.830 | 3.785 | 3.790 | 3.653 | 125,495 |
| 2023-10-06 | 3.820 | 3.870 | 3.800 | 3.825 | 3.687 | 106,173 |
| 2023-10-05 | 3.870 | 3.920 | 3.805 | 3.805 | 3.668 | 110,234 |
| 2023-10-04 | 3.875 | 3.920 | 3.820 | 3.865 | 3.726 | 135,048 |
| 2023-10-03 | 3.955 | 3.955 | 3.860 | 3.900 | 3.760 | 88,369 |
| 2023-10-02 | 3.950 | 4.010 | 3.950 | 3.975 | 3.832 | 118,133 |
| 2023-09-29 | 3.965 | 4.015 | 3.905 | 3.925 | 3.784 | 108,755 |
| 2023-09-28 | 3.860 | 3.980 | 3.860 | 3.945 | 3.803 | 160,319 |
| 2023-09-27 | 3.895 | 3.915 | 3.810 | 3.860 | 3.721 | 218,000 |
| 2023-09-26 | 3.955 | 3.955 | 3.865 | 3.885 | 3.745 | 169,065 |
| 2023-09-25 | 3.960 | 4.025 | 3.895 | 3.950 | 3.808 | 264,910 |
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.