Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.498 | 3.546 | 3.402 | 3.418 | 3.295 | 230,326 |
| 2022-10-14 | 3.626 | 3.626 | 3.494 | 3.554 | 3.426 | 113,929 |
| 2022-10-13 | 3.558 | 3.588 | 3.412 | 3.588 | 3.459 | 175,314 |
| 2022-10-12 | 3.510 | 3.514 | 3.436 | 3.504 | 3.378 | 177,151 |
| 2022-10-11 | 3.500 | 3.550 | 3.430 | 3.508 | 3.382 | 192,159 |
| 2022-10-10 | 3.388 | 3.500 | 3.318 | 3.450 | 3.326 | 180,393 |
| 2022-10-07 | 3.350 | 3.380 | 3.310 | 3.334 | 3.214 | 119,569 |
| 2022-10-06 | 3.398 | 3.424 | 3.356 | 3.374 | 3.252 | 112,881 |
| 2022-10-05 | 3.342 | 3.372 | 3.262 | 3.312 | 3.193 | 195,488 |
| 2022-10-04 | 3.332 | 3.362 | 3.284 | 3.330 | 3.210 | 193,578 |
| 2022-10-03 | 3.250 | 3.272 | 3.190 | 3.270 | 3.152 | 137,953 |
| 2022-09-30 | 3.246 | 3.352 | 3.230 | 3.328 | 3.208 | 235,621 |
| 2022-09-29 | 3.300 | 3.320 | 3.222 | 3.272 | 3.154 | 198,930 |
| 2022-09-28 | 3.338 | 3.356 | 3.260 | 3.316 | 3.197 | 303,642 |
| 2022-09-27 | 3.278 | 3.372 | 3.218 | 3.356 | 3.235 | 388,449 |
| 2022-09-26 | 3.054 | 3.232 | 3.012 | 3.198 | 3.083 | 552,500 |
| 2022-09-23 | 3.520 | 3.522 | 2.978 | 3.034 | 2.925 | 1,848,696 |
| 2022-09-22 | 3.640 | 3.642 | 3.528 | 3.532 | 3.405 | 159,313 |
| 2022-09-21 | 3.586 | 3.644 | 3.582 | 3.602 | 3.472 | 53,834 |
| 2022-09-20 | 3.634 | 3.690 | 3.618 | 3.670 | 3.538 | 123,168 |
| 2022-09-19 | 3.620 | 3.672 | 3.596 | 3.654 | 3.522 | 97,048 |
| 2022-09-16 | 3.642 | 3.666 | 3.592 | 3.642 | 3.511 | 144,735 |
| 2022-09-15 | 3.688 | 3.750 | 3.684 | 3.690 | 3.557 | 101,201 |
| 2022-09-14 | 3.674 | 3.766 | 3.636 | 3.640 | 3.509 | 198,677 |
| 2022-09-13 | 3.828 | 3.828 | 3.702 | 3.720 | 3.586 | 139,820 |
| 2022-09-12 | 3.800 | 3.848 | 3.758 | 3.782 | 3.646 | 314,213 |
| 2022-09-09 | 3.930 | 3.934 | 3.816 | 3.816 | 3.679 | 236,279 |
| 2022-09-08 | 3.934 | 3.972 | 3.828 | 3.898 | 3.758 | 146,275 |
| 2022-09-07 | 3.858 | 3.930 | 3.830 | 3.916 | 3.775 | 167,543 |
| 2022-09-06 | 3.762 | 3.846 | 3.762 | 3.820 | 3.682 | 145,843 |
| 2022-09-05 | 3.786 | 3.808 | 3.728 | 3.800 | 3.663 | 114,470 |
| 2022-09-02 | 3.808 | 3.874 | 3.770 | 3.858 | 3.719 | 120,402 |
| 2022-09-01 | 3.868 | 3.874 | 3.766 | 3.784 | 3.648 | 162,233 |
| 2022-08-31 | 3.850 | 3.932 | 3.812 | 3.908 | 3.767 | 153,115 |
| 2022-08-30 | 3.772 | 3.836 | 3.772 | 3.818 | 3.680 | 120,919 |
| 2022-08-29 | 3.778 | 3.778 | 3.674 | 3.734 | 3.599 | 150,275 |
| 2022-08-26 | 3.914 | 3.934 | 3.776 | 3.780 | 3.644 | 166,632 |
| 2022-08-25 | 3.942 | 3.952 | 3.820 | 3.880 | 3.740 | 178,397 |
| 2022-08-24 | 3.780 | 3.924 | 3.780 | 3.884 | 3.744 | 273,072 |
| 2022-08-23 | 3.682 | 3.850 | 3.622 | 3.780 | 3.644 | 601,699 |
| 2022-08-22 | 4.150 | 4.150 | 3.686 | 3.716 | 3.582 | 1,410,075 |
| 2022-08-19 | 4.326 | 4.362 | 4.252 | 4.296 | 4.141 | 191,642 |
| 2022-08-18 | 4.228 | 4.344 | 4.202 | 4.302 | 4.147 | 153,169 |
| 2022-08-17 | 4.290 | 4.426 | 4.238 | 4.290 | 4.135 | 413,391 |
| 2022-08-16 | 4.248 | 4.320 | 4.234 | 4.286 | 4.132 | 164,949 |
| 2022-08-15 | 4.176 | 4.246 | 4.140 | 4.242 | 4.089 | 191,484 |
| 2022-08-12 | 4.102 | 4.170 | 4.096 | 4.170 | 4.020 | 189,598 |
| 2022-08-11 | 3.996 | 4.114 | 3.996 | 4.080 | 3.933 | 132,070 |
| 2022-08-10 | 4.012 | 4.022 | 3.942 | 3.980 | 3.837 | 114,796 |
| 2022-08-09 | 4.022 | 4.090 | 3.994 | 4.008 | 3.864 | 94,701 |
| 2022-08-08 | 4.006 | 4.074 | 3.950 | 4.046 | 3.900 | 167,475 |
| 2022-08-05 | 3.998 | 3.998 | 3.890 | 3.970 | 3.827 | 93,959 |
| 2022-08-04 | 3.898 | 4.000 | 3.894 | 3.980 | 3.837 | 143,614 |
| 2022-08-03 | 3.868 | 3.896 | 3.820 | 3.896 | 3.756 | 162,676 |
| 2022-08-02 | 3.884 | 3.884 | 3.776 | 3.822 | 3.684 | 110,984 |
| 2022-08-01 | 3.848 | 3.902 | 3.826 | 3.842 | 3.704 | 126,052 |
| 2022-07-29 | 3.768 | 3.872 | 3.764 | 3.802 | 3.665 | 175,139 |
| 2022-07-28 | 3.704 | 3.774 | 3.680 | 3.758 | 3.623 | 150,778 |
| 2022-07-27 | 3.666 | 3.720 | 3.638 | 3.698 | 3.565 | 126,261 |
| 2022-07-26 | 3.742 | 3.742 | 3.634 | 3.676 | 3.544 | 92,258 |
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.