Borussia Dortmund GmbH & Co KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.070	4.070	3.950	3.970	3.827	74,044
2023-09-21	4.070	4.070	3.960	3.975	3.832	117,966
2023-09-20	4.050	4.100	4.015	4.015	3.870	143,441
2023-09-19	4.055	4.085	3.970	4.070	3.923	220,650
2023-09-18	4.115	4.130	4.055	4.070	3.923	119,613
2023-09-15	4.220	4.220	4.070	4.070	3.923	226,935
2023-09-14	4.150	4.190	4.135	4.180	4.029	76,777
2023-09-13	4.180	4.185	4.115	4.130	3.981	76,732
2023-09-12	4.185	4.195	4.115	4.175	4.025	97,412
2023-09-11	4.170	4.215	4.120	4.185	4.034	102,061
2023-09-08	4.175	4.190	4.155	4.190	4.039	106,210
2023-09-07	4.185	4.220	4.155	4.155	4.005	140,149
2023-09-06	4.280	4.300	4.200	4.200	4.049	185,046
2023-09-05	4.295	4.380	4.245	4.300	4.145	124,263
2023-09-04	4.500	4.500	4.295	4.315	4.160	351,854
2023-09-01	4.610	4.620	4.525	4.590	4.425	131,209
2023-08-31	4.595	4.675	4.595	4.630	4.463	188,365
2023-08-30	4.565	4.660	4.565	4.595	4.429	213,257
2023-08-29	4.465	4.595	4.460	4.585	4.420	308,190
2023-08-28	4.490	4.495	4.350	4.470	4.309	235,791
2023-08-25	4.380	4.555	4.380	4.555	4.391	291,246
2023-08-24	4.400	4.435	4.350	4.395	4.237	218,655
2023-08-23	4.400	4.400	4.290	4.370	4.213	107,301
2023-08-22	4.300	4.395	4.300	4.315	4.160	95,448
2023-08-21	4.345	4.390	4.300	4.300	4.145	123,050
2023-08-18	4.390	4.390	4.320	4.355	4.198	192,837
2023-08-17	4.500	4.500	4.380	4.395	4.237	75,943
2023-08-16	4.395	4.465	4.350	4.440	4.280	69,821
2023-08-15	4.490	4.515	4.410	4.425	4.266	109,032
2023-08-14	4.405	4.530	4.405	4.435	4.275	350,525
2023-08-11	4.355	4.400	4.320	4.385	4.227	79,091
2023-08-10	4.295	4.415	4.295	4.350	4.193	246,763
2023-08-09	4.290	4.330	4.290	4.305	4.150	103,249
2023-08-08	4.305	4.330	4.270	4.305	4.150	93,981
2023-08-07	4.280	4.340	4.270	4.300	4.145	52,228
2023-08-04	4.270	4.300	4.225	4.280	4.126	121,547
2023-08-03	4.315	4.330	4.165	4.235	4.082	279,786
2023-08-02	4.285	4.370	4.240	4.340	4.184	188,378
2023-08-01	4.345	4.375	4.300	4.310	4.155	117,742
2023-07-31	4.335	4.345	4.290	4.345	4.188	113,252
2023-07-28	4.270	4.335	4.260	4.320	4.164	125,926
2023-07-27	4.260	4.330	4.250	4.280	4.126	77,965
2023-07-26	4.245	4.300	4.240	4.300	4.145	109,950
2023-07-25	4.245	4.290	4.235	4.260	4.107	91,572
2023-07-24	4.270	4.340	4.235	4.310	4.155	421,925
2023-07-21	4.185	4.280	4.135	4.255	4.102	150,569
2023-07-20	4.175	4.195	4.155	4.170	4.020	60,093
2023-07-19	4.200	4.220	4.170	4.190	4.039	148,642
2023-07-18	4.295	4.295	4.170	4.190	4.039	151,012
2023-07-17	4.240	4.240	4.150	4.180	4.029	199,497
2023-07-14	4.270	4.310	4.225	4.260	4.107	251,844
2023-07-13	4.295	4.330	4.270	4.295	4.140	153,313
2023-07-12	4.350	4.350	4.265	4.305	4.150	161,377
2023-07-11	4.305	4.380	4.295	4.360	4.203	149,127
2023-07-10	4.310	4.335	4.280	4.330	4.174	72,479
2023-07-07	4.235	4.340	4.235	4.310	4.155	75,316
2023-07-06	4.310	4.325	4.240	4.255	4.102	144,741
2023-07-05	4.330	4.360	4.295	4.300	4.145	74,605
2023-07-04	4.340	4.340	4.260	4.340	4.184	121,943
2023-07-03	4.395	4.405	4.275	4.290	4.135	131,093

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.