Borussia Dortmund GmbH & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	3.895	3.985	3.820	3.870	3.731	262,815
2023-04-03	4.030	4.030	3.880	3.905	3.764	316,839
2023-03-31	4.102	4.144	4.094	4.110	3.962	226,967
2023-03-30	4.080	4.128	4.068	4.096	3.948	152,980
2023-03-29	4.074	4.100	4.052	4.096	3.948	107,670
2023-03-28	4.088	4.088	3.982	4.054	3.908	99,287
2023-03-27	4.098	4.114	4.016	4.038	3.893	137,906
2023-03-24	4.092	4.110	4.022	4.064	3.918	136,055
2023-03-23	4.068	4.134	4.056	4.134	3.985	212,304
2023-03-22	3.976	4.070	3.972	4.054	3.908	87,571
2023-03-21	3.890	4.028	3.890	4.026	3.881	154,701
2023-03-20	3.814	3.906	3.726	3.874	3.734	279,424
2023-03-17	3.842	3.884	3.764	3.800	3.663	318,104
2023-03-16	3.800	3.860	3.768	3.860	3.721	91,360
2023-03-15	3.876	3.894	3.770	3.782	3.646	157,990
2023-03-14	3.802	3.880	3.762	3.868	3.729	155,100
2023-03-13	3.902	3.910	3.760	3.814	3.677	301,105
2023-03-10	3.900	3.940	3.870	3.934	3.792	158,043
2023-03-09	4.030	4.042	3.832	4.000	3.856	473,009
2023-03-08	4.240	4.250	3.950	4.028	3.883	771,658
2023-03-07	4.398	4.430	4.344	4.394	4.236	210,340
2023-03-06	4.372	4.396	4.320	4.396	4.238	174,486
2023-03-03	4.298	4.390	4.298	4.344	4.188	186,668
2023-03-02	4.276	4.316	4.232	4.314	4.159	98,185
2023-03-01	4.340	4.340	4.272	4.276	4.122	81,163
2023-02-28	4.358	4.368	4.238	4.270	4.116	193,236
2023-02-27	4.330	4.364	4.268	4.340	4.184	191,148
2023-02-24	4.298	4.298	4.234	4.278	4.124	60,878
2023-02-23	4.304	4.352	4.272	4.280	4.126	62,757
2023-02-22	4.390	4.390	4.288	4.300	4.145	101,471
2023-02-21	4.322	4.384	4.322	4.376	4.218	114,525
2023-02-20	4.312	4.410	4.312	4.378	4.220	285,470
2023-02-17	4.298	4.298	4.210	4.270	4.116	83,847
2023-02-16	4.260	4.300	4.218	4.294	4.139	192,063
2023-02-15	4.208	4.250	4.190	4.234	4.081	150,851
2023-02-14	4.176	4.216	4.146	4.176	4.026	49,424
2023-02-13	4.076	4.160	4.060	4.160	4.010	129,314
2023-02-10	4.142	4.160	4.088	4.090	3.943	116,593
2023-02-09	4.236	4.266	4.172	4.184	4.033	162,842
2023-02-08	4.158	4.200	4.140	4.200	4.049	104,299
2023-02-07	4.150	4.192	4.100	4.136	3.987	72,558
2023-02-06	4.150	4.188	4.108	4.126	3.977	83,123
2023-02-03	4.102	4.170	4.088	4.110	3.962	72,211
2023-02-02	4.128	4.190	4.124	4.170	4.020	124,755
2023-02-01	4.076	4.142	4.076	4.092	3.945	58,461
2023-01-31	4.128	4.128	4.072	4.092	3.945	62,859
2023-01-30	4.090	4.208	4.090	4.128	3.979	172,585
2023-01-27	4.090	4.118	4.064	4.102	3.954	83,739
2023-01-26	4.136	4.138	4.070	4.070	3.923	49,370
2023-01-25	4.118	4.134	4.072	4.106	3.958	42,495
2023-01-24	4.190	4.190	4.100	4.112	3.964	128,424
2023-01-23	4.180	4.200	4.140	4.178	4.027	73,632
2023-01-20	4.132	4.174	4.112	4.174	4.024	87,285
2023-01-19	4.118	4.134	4.072	4.082	3.935	116,116
2023-01-18	4.108	4.148	4.080	4.130	3.981	58,399
2023-01-17	4.116	4.116	4.046	4.102	3.954	66,933
2023-01-16	4.062	4.124	4.000	4.098	3.950	134,962
2023-01-13	4.030	4.060	4.000	4.008	3.864	83,664
2023-01-12	4.106	4.132	4.014	4.024	3.879	110,282
2023-01-11	3.992	4.118	3.992	4.110	3.962	147,923

← NewerPage 16 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.