Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 4.104 | 4.110 | 4.012 | 4.036 | 3.891 | 106,777 |
| 2023-01-09 | 3.998 | 4.158 | 3.998 | 4.138 | 3.989 | 307,651 |
| 2023-01-06 | 3.952 | 3.998 | 3.918 | 3.982 | 3.839 | 214,499 |
| 2023-01-05 | 3.964 | 4.006 | 3.940 | 3.948 | 3.806 | 115,821 |
| 2023-01-04 | 3.844 | 3.988 | 3.828 | 3.984 | 3.840 | 195,065 |
| 2023-01-03 | 3.824 | 3.912 | 3.820 | 3.852 | 3.713 | 147,688 |
| 2023-01-02 | 3.720 | 3.856 | 3.720 | 3.826 | 3.688 | 125,778 |
| 2022-12-30 | 3.732 | 3.794 | 3.656 | 3.704 | 3.571 | 85,472 |
| 2022-12-29 | 3.652 | 3.796 | 3.624 | 3.784 | 3.648 | 252,676 |
| 2022-12-28 | 3.682 | 3.700 | 3.616 | 3.664 | 3.532 | 76,786 |
| 2022-12-27 | 3.708 | 3.724 | 3.628 | 3.672 | 3.540 | 117,471 |
| 2022-12-23 | 3.670 | 3.694 | 3.606 | 3.680 | 3.547 | 115,243 |
| 2022-12-22 | 3.646 | 3.700 | 3.604 | 3.606 | 3.476 | 135,995 |
| 2022-12-21 | 3.574 | 3.672 | 3.560 | 3.660 | 3.528 | 205,538 |
| 2022-12-20 | 3.578 | 3.580 | 3.516 | 3.562 | 3.434 | 133,394 |
| 2022-12-19 | 3.572 | 3.620 | 3.536 | 3.554 | 3.426 | 87,743 |
| 2022-12-16 | 3.550 | 3.584 | 3.518 | 3.572 | 3.443 | 121,505 |
| 2022-12-15 | 3.592 | 3.620 | 3.560 | 3.564 | 3.436 | 89,150 |
| 2022-12-14 | 3.650 | 3.650 | 3.548 | 3.616 | 3.486 | 55,417 |
| 2022-12-13 | 3.608 | 3.642 | 3.550 | 3.600 | 3.470 | 113,584 |
| 2022-12-12 | 3.622 | 3.624 | 3.566 | 3.604 | 3.474 | 123,201 |
| 2022-12-09 | 3.558 | 3.644 | 3.558 | 3.632 | 3.501 | 82,949 |
| 2022-12-08 | 3.518 | 3.582 | 3.514 | 3.568 | 3.439 | 66,086 |
| 2022-12-07 | 3.558 | 3.558 | 3.502 | 3.526 | 3.399 | 54,537 |
| 2022-12-06 | 3.612 | 3.646 | 3.562 | 3.568 | 3.439 | 74,387 |
| 2022-12-05 | 3.616 | 3.688 | 3.616 | 3.658 | 3.526 | 161,180 |
| 2022-12-02 | 3.600 | 3.642 | 3.568 | 3.624 | 3.493 | 87,691 |
| 2022-12-01 | 3.544 | 3.624 | 3.534 | 3.584 | 3.455 | 118,759 |
| 2022-11-30 | 3.518 | 3.544 | 3.488 | 3.544 | 3.416 | 186,741 |
| 2022-11-29 | 3.532 | 3.532 | 3.470 | 3.508 | 3.382 | 94,302 |
| 2022-11-28 | 3.600 | 3.600 | 3.508 | 3.522 | 3.395 | 67,109 |
| 2022-11-25 | 3.622 | 3.666 | 3.580 | 3.608 | 3.478 | 86,492 |
| 2022-11-24 | 3.576 | 3.636 | 3.534 | 3.616 | 3.486 | 132,121 |
| 2022-11-23 | 3.492 | 3.576 | 3.492 | 3.544 | 3.416 | 99,264 |
| 2022-11-22 | 3.440 | 3.556 | 3.440 | 3.534 | 3.407 | 83,993 |
| 2022-11-21 | 3.502 | 3.542 | 3.478 | 3.496 | 3.370 | 57,916 |
| 2022-11-18 | 3.528 | 3.554 | 3.496 | 3.514 | 3.387 | 73,413 |
| 2022-11-17 | 3.578 | 3.580 | 3.502 | 3.540 | 3.412 | 79,413 |
| 2022-11-16 | 3.584 | 3.596 | 3.506 | 3.530 | 3.403 | 141,023 |
| 2022-11-15 | 3.676 | 3.676 | 3.568 | 3.604 | 3.474 | 132,770 |
| 2022-11-14 | 3.596 | 3.720 | 3.552 | 3.676 | 3.544 | 244,151 |
| 2022-11-11 | 3.724 | 3.730 | 3.678 | 3.730 | 3.596 | 161,465 |
| 2022-11-10 | 3.578 | 3.700 | 3.564 | 3.670 | 3.538 | 108,978 |
| 2022-11-09 | 3.712 | 3.728 | 3.600 | 3.616 | 3.486 | 77,514 |
| 2022-11-08 | 3.794 | 3.794 | 3.704 | 3.736 | 3.601 | 86,980 |
| 2022-11-07 | 3.698 | 3.826 | 3.672 | 3.738 | 3.603 | 277,361 |
| 2022-11-04 | 3.648 | 3.694 | 3.622 | 3.694 | 3.561 | 121,157 |
| 2022-11-03 | 3.722 | 3.726 | 3.604 | 3.640 | 3.509 | 110,934 |
| 2022-11-02 | 3.742 | 3.796 | 3.740 | 3.742 | 3.607 | 58,351 |
| 2022-11-01 | 3.794 | 3.816 | 3.760 | 3.776 | 3.640 | 82,341 |
| 2022-10-31 | 3.752 | 3.780 | 3.716 | 3.750 | 3.615 | 152,337 |
| 2022-10-28 | 3.650 | 3.778 | 3.644 | 3.768 | 3.632 | 204,267 |
| 2022-10-27 | 3.682 | 3.762 | 3.674 | 3.700 | 3.567 | 71,754 |
| 2022-10-26 | 3.680 | 3.768 | 3.654 | 3.734 | 3.599 | 199,834 |
| 2022-10-25 | 3.628 | 3.660 | 3.572 | 3.656 | 3.524 | 111,212 |
| 2022-10-24 | 3.428 | 3.610 | 3.428 | 3.570 | 3.441 | 111,178 |
| 2022-10-21 | 3.454 | 3.556 | 3.454 | 3.524 | 3.397 | 145,157 |
| 2022-10-20 | 3.492 | 3.582 | 3.490 | 3.568 | 3.439 | 107,803 |
| 2022-10-19 | 3.406 | 3.534 | 3.406 | 3.496 | 3.370 | 94,722 |
| 2022-10-18 | 3.458 | 3.492 | 3.428 | 3.468 | 3.343 | 164,418 |
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.