Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.055 | 3.055 | 3.015 | 3.040 | 3.040 | 44,100 |
| 2026-07-23 | 3.060 | 3.060 | 3.015 | 3.025 | 3.025 | 47,496 |
| 2026-07-22 | 3.060 | 3.070 | 3.035 | 3.055 | 3.055 | 39,085 |
| 2026-07-21 | 3.045 | 3.080 | 3.045 | 3.060 | 3.060 | 53,580 |
| 2026-07-20 | 3.030 | 3.090 | 3.030 | 3.060 | 3.060 | 72,861 |
| 2026-07-17 | 3.080 | 3.085 | 3.045 | 3.060 | 3.060 | 34,754 |
| 2026-07-16 | 3.070 | 3.085 | 3.055 | 3.085 | 3.085 | 72,243 |
| 2026-07-15 | 3.040 | 3.070 | 3.030 | 3.070 | 3.070 | 98,765 |
| 2026-07-14 | 3.015 | 3.050 | 3.015 | 3.040 | 3.040 | 46,300 |
| 2026-07-13 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 153,432 |
| 2026-07-10 | 3.035 | 3.040 | 3.005 | 3.020 | 3.020 | 68,530 |
| 2026-07-09 | 3.040 | 3.040 | 2.995 | 3.035 | 3.035 | 64,096 |
| 2026-07-08 | 3.085 | 3.085 | 2.990 | 3.010 | 3.010 | 67,894 |
| 2026-07-07 | 3.080 | 3.085 | 3.030 | 3.035 | 3.035 | 62,787 |
| 2026-07-06 | 3.085 | 3.100 | 3.050 | 3.055 | 3.055 | 99,324 |
| 2026-07-03 | 3.060 | 3.100 | 3.060 | 3.085 | 3.085 | 90,472 |
| 2026-07-02 | 2.985 | 3.070 | 2.985 | 3.050 | 3.050 | 242,541 |
| 2026-07-01 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 155,640 |
| 2026-06-30 | 3.020 | 3.035 | 3.000 | 3.000 | 3.000 | 103,078 |
| 2026-06-29 | 2.990 | 3.045 | 2.990 | 3.010 | 3.010 | 201,992 |
| 2026-06-26 | 2.960 | 3.000 | 2.950 | 2.990 | 2.990 | 152,336 |
| 2026-06-25 | 3.000 | 3.005 | 2.965 | 2.970 | 2.970 | 105,279 |
| 2026-06-24 | 2.990 | 3.000 | 2.980 | 2.995 | 2.995 | 75,413 |
| 2026-06-23 | 2.980 | 3.005 | 2.955 | 3.000 | 3.000 | 142,734 |
| 2026-06-22 | 3.015 | 3.025 | 2.975 | 2.985 | 2.985 | 128,830 |
| 2026-06-19 | 3.070 | 3.080 | 3.015 | 3.015 | 3.015 | 414,335 |
| 2026-06-18 | 3.055 | 3.060 | 2.990 | 3.050 | 3.050 | 156,048 |
| 2026-06-17 | 3.080 | 3.085 | 3.010 | 3.020 | 3.020 | 64,371 |
| 2026-06-16 | 3.085 | 3.085 | 3.030 | 3.030 | 3.030 | 99,405 |
| 2026-06-15 | 3.100 | 3.130 | 3.060 | 3.060 | 3.060 | 169,531 |
| 2026-06-12 | 3.070 | 3.095 | 3.045 | 3.075 | 3.075 | 159,927 |
| 2026-06-11 | 2.985 | 3.065 | 2.980 | 3.030 | 3.030 | 110,112 |
| 2026-06-10 | 3.050 | 3.050 | 2.975 | 3.000 | 3.000 | 476,679 |
| 2026-06-09 | 3.030 | 3.050 | 2.990 | 3.020 | 3.020 | 235,246 |
| 2026-06-08 | 3.060 | 3.090 | 3.015 | 3.030 | 3.030 | 123,062 |
| 2026-06-05 | 3.070 | 3.095 | 3.050 | 3.060 | 3.060 | 55,616 |
| 2026-06-04 | 3.090 | 3.100 | 3.060 | 3.090 | 3.090 | 79,003 |
| 2026-06-03 | 3.115 | 3.115 | 3.065 | 3.090 | 3.090 | 161,812 |
| 2026-06-02 | 3.130 | 3.130 | 3.080 | 3.090 | 3.090 | 65,927 |
| 2026-06-01 | 3.120 | 3.125 | 3.080 | 3.100 | 3.100 | 109,152 |
| 2026-05-29 | 3.095 | 3.160 | 3.095 | 3.120 | 3.120 | 121,193 |
| 2026-05-28 | 3.120 | 3.120 | 3.075 | 3.080 | 3.080 | 113,427 |
| 2026-05-27 | 3.090 | 3.130 | 3.090 | 3.115 | 3.115 | 58,239 |
| 2026-05-26 | 3.105 | 3.145 | 3.090 | 3.090 | 3.090 | 105,216 |
| 2026-05-25 | 3.105 | 3.140 | 3.105 | 3.135 | 3.135 | 44,298 |
| 2026-05-22 | 3.155 | 3.165 | 3.115 | 3.115 | 3.115 | 82,580 |
| 2026-05-21 | 3.065 | 3.155 | 3.065 | 3.145 | 3.145 | 96,973 |
| 2026-05-20 | 3.050 | 3.125 | 3.045 | 3.105 | 3.105 | 92,898 |
| 2026-05-19 | 3.050 | 3.095 | 3.050 | 3.060 | 3.060 | 139,935 |
| 2026-05-18 | 3.065 | 3.065 | 3.005 | 3.045 | 3.045 | 104,966 |
| 2026-05-15 | 3.055 | 3.055 | 3.005 | 3.020 | 3.020 | 44,195 |
| 2026-05-14 | 3.020 | 3.050 | 3.020 | 3.035 | 3.035 | 190,665 |
| 2026-05-13 | 3.005 | 3.025 | 2.965 | 3.020 | 3.020 | 156,992 |
| 2026-05-12 | 3.005 | 3.035 | 2.970 | 3.010 | 3.010 | 172,294 |
| 2026-05-11 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 140,146 |
| 2026-05-08 | 3.060 | 3.065 | 3.030 | 3.050 | 3.050 | 117,553 |
| 2026-05-07 | 3.065 | 3.075 | 3.020 | 3.050 | 3.050 | 61,973 |
| 2026-05-06 | 3.050 | 3.100 | 3.030 | 3.060 | 3.060 | 76,883 |
| 2026-05-05 | 3.095 | 3.095 | 3.005 | 3.025 | 3.025 | 168,607 |
| 2026-05-04 | 3.205 | 3.225 | 3.055 | 3.070 | 3.070 | 339,528 |
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.