Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 3.680 | 3.738 | 3.650 | 3.702 | 3.569 | 75,879 |
| 2022-07-22 | 3.718 | 3.718 | 3.656 | 3.684 | 3.551 | 93,268 |
| 2022-07-21 | 3.670 | 3.704 | 3.598 | 3.640 | 3.509 | 102,595 |
| 2022-07-20 | 3.630 | 3.686 | 3.594 | 3.676 | 3.544 | 167,182 |
| 2022-07-19 | 3.556 | 3.618 | 3.520 | 3.604 | 3.474 | 304,811 |
| 2022-07-18 | 3.668 | 3.720 | 3.660 | 3.716 | 3.582 | 139,075 |
| 2022-07-15 | 3.524 | 3.624 | 3.522 | 3.610 | 3.480 | 177,489 |
| 2022-07-14 | 3.512 | 3.562 | 3.480 | 3.520 | 3.393 | 184,379 |
| 2022-07-13 | 3.566 | 3.580 | 3.488 | 3.546 | 3.418 | 186,586 |
| 2022-07-12 | 3.678 | 3.678 | 3.480 | 3.602 | 3.472 | 274,534 |
| 2022-07-11 | 3.664 | 3.694 | 3.582 | 3.582 | 3.453 | 166,397 |
| 2022-07-08 | 3.592 | 3.720 | 3.568 | 3.682 | 3.549 | 331,112 |
| 2022-07-07 | 3.642 | 3.656 | 3.584 | 3.618 | 3.488 | 147,651 |
| 2022-07-06 | 3.592 | 3.626 | 3.534 | 3.582 | 3.453 | 173,851 |
| 2022-07-05 | 3.608 | 3.652 | 3.522 | 3.558 | 3.430 | 138,997 |
| 2022-07-04 | 3.648 | 3.666 | 3.562 | 3.614 | 3.484 | 94,554 |
| 2022-07-01 | 3.578 | 3.600 | 3.512 | 3.564 | 3.436 | 120,991 |
| 2022-06-30 | 3.602 | 3.602 | 3.490 | 3.578 | 3.449 | 361,297 |
| 2022-06-29 | 3.790 | 3.790 | 3.570 | 3.580 | 3.451 | 235,794 |
| 2022-06-28 | 3.666 | 3.742 | 3.660 | 3.678 | 3.546 | 169,642 |
| 2022-06-27 | 3.642 | 3.716 | 3.618 | 3.628 | 3.497 | 194,627 |
| 2022-06-24 | 3.580 | 3.630 | 3.552 | 3.596 | 3.466 | 174,001 |
| 2022-06-23 | 3.650 | 3.650 | 3.498 | 3.538 | 3.411 | 292,669 |
| 2022-06-22 | 3.628 | 3.660 | 3.582 | 3.632 | 3.501 | 211,379 |
| 2022-06-21 | 3.712 | 3.740 | 3.646 | 3.700 | 3.567 | 288,942 |
| 2022-06-20 | 3.624 | 3.692 | 3.560 | 3.682 | 3.549 | 215,725 |
| 2022-06-17 | 3.550 | 3.656 | 3.482 | 3.580 | 3.451 | 292,469 |
| 2022-06-16 | 3.700 | 3.702 | 3.524 | 3.526 | 3.399 | 265,393 |
| 2022-06-15 | 3.654 | 3.704 | 3.590 | 3.698 | 3.565 | 263,304 |
| 2022-06-14 | 3.740 | 3.740 | 3.568 | 3.590 | 3.461 | 367,106 |
| 2022-06-13 | 3.820 | 3.820 | 3.628 | 3.638 | 3.507 | 469,140 |
| 2022-06-10 | 3.984 | 3.984 | 3.826 | 3.840 | 3.702 | 249,352 |
| 2022-06-09 | 4.100 | 4.100 | 3.980 | 3.998 | 3.854 | 160,572 |
| 2022-06-08 | 4.172 | 4.192 | 4.064 | 4.076 | 3.929 | 225,289 |
| 2022-06-07 | 4.112 | 4.136 | 4.034 | 4.136 | 3.987 | 260,300 |
| 2022-06-06 | 4.258 | 4.258 | 4.082 | 4.098 | 3.950 | 120,686 |
| 2022-06-03 | 4.240 | 4.260 | 4.162 | 4.162 | 4.012 | 213,668 |
| 2022-06-02 | 4.150 | 4.208 | 3.974 | 4.208 | 4.056 | 435,326 |
| 2022-06-01 | 4.040 | 4.156 | 4.028 | 4.118 | 3.970 | 173,836 |
| 2022-05-31 | 4.022 | 4.076 | 3.924 | 4.028 | 3.883 | 222,654 |
| 2022-05-30 | 3.950 | 4.078 | 3.950 | 4.068 | 3.921 | 257,949 |
| 2022-05-27 | 3.920 | 3.960 | 3.892 | 3.928 | 3.786 | 82,682 |
| 2022-05-26 | 3.858 | 3.950 | 3.838 | 3.944 | 3.802 | 192,078 |
| 2022-05-25 | 3.838 | 3.888 | 3.746 | 3.848 | 3.709 | 121,854 |
| 2022-05-24 | 3.868 | 3.900 | 3.762 | 3.816 | 3.679 | 169,192 |
| 2022-05-23 | 3.732 | 3.858 | 3.710 | 3.852 | 3.713 | 191,367 |
| 2022-05-20 | 3.580 | 3.758 | 3.552 | 3.702 | 3.569 | 313,838 |
| 2022-05-19 | 3.592 | 3.620 | 3.512 | 3.550 | 3.422 | 189,221 |
| 2022-05-18 | 3.660 | 3.662 | 3.480 | 3.602 | 3.472 | 593,131 |
| 2022-05-17 | 3.700 | 3.722 | 3.610 | 3.652 | 3.520 | 277,105 |
| 2022-05-16 | 3.680 | 3.710 | 3.626 | 3.656 | 3.524 | 164,227 |
| 2022-05-13 | 3.798 | 3.798 | 3.672 | 3.714 | 3.580 | 171,319 |
| 2022-05-12 | 3.784 | 3.850 | 3.606 | 3.682 | 3.549 | 255,951 |
| 2022-05-11 | 3.870 | 3.930 | 3.766 | 3.910 | 3.769 | 466,974 |
| 2022-05-10 | 3.566 | 3.786 | 3.518 | 3.744 | 3.609 | 457,371 |
| 2022-05-09 | 3.748 | 3.748 | 3.490 | 3.500 | 3.374 | 288,919 |
| 2022-05-06 | 3.728 | 3.734 | 3.670 | 3.710 | 3.576 | 270,931 |
| 2022-05-05 | 3.870 | 3.880 | 3.720 | 3.728 | 3.594 | 222,132 |
| 2022-05-04 | 3.878 | 3.878 | 3.758 | 3.770 | 3.634 | 134,677 |
| 2022-05-03 | 3.738 | 3.870 | 3.738 | 3.824 | 3.686 | 87,913 |
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.