Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 3.716 | 3.810 | 3.670 | 3.790 | 3.653 | 60,330 |
| 2022-04-29 | 3.704 | 3.762 | 3.688 | 3.740 | 3.605 | 98,287 |
| 2022-04-28 | 3.788 | 3.796 | 3.682 | 3.712 | 3.578 | 111,215 |
| 2022-04-27 | 3.750 | 3.774 | 3.658 | 3.698 | 3.565 | 156,336 |
| 2022-04-26 | 3.896 | 3.896 | 3.770 | 3.770 | 3.634 | 123,410 |
| 2022-04-25 | 3.840 | 3.868 | 3.774 | 3.838 | 3.700 | 105,390 |
| 2022-04-22 | 3.908 | 3.928 | 3.836 | 3.850 | 3.711 | 79,782 |
| 2022-04-21 | 3.942 | 4.022 | 3.902 | 3.970 | 3.827 | 270,499 |
| 2022-04-20 | 3.862 | 3.936 | 3.802 | 3.936 | 3.794 | 186,047 |
| 2022-04-19 | 3.900 | 3.900 | 3.754 | 3.848 | 3.709 | 241,312 |
| 2022-04-14 | 3.904 | 3.906 | 3.842 | 3.866 | 3.727 | 194,330 |
| 2022-04-13 | 3.838 | 3.890 | 3.792 | 3.860 | 3.721 | 185,270 |
| 2022-04-12 | 3.866 | 3.922 | 3.826 | 3.844 | 3.706 | 112,816 |
| 2022-04-11 | 3.900 | 3.938 | 3.830 | 3.900 | 3.760 | 157,951 |
| 2022-04-08 | 3.812 | 3.940 | 3.812 | 3.880 | 3.740 | 134,565 |
| 2022-04-07 | 3.780 | 3.904 | 3.726 | 3.830 | 3.692 | 263,597 |
| 2022-04-06 | 3.828 | 3.846 | 3.672 | 3.732 | 3.598 | 449,748 |
| 2022-04-05 | 4.034 | 4.034 | 3.882 | 3.888 | 3.748 | 186,245 |
| 2022-04-04 | 4.050 | 4.050 | 3.946 | 3.986 | 3.842 | 216,599 |
| 2022-04-01 | 4.082 | 4.096 | 3.990 | 4.000 | 3.856 | 159,794 |
| 2022-03-31 | 4.062 | 4.144 | 4.014 | 4.052 | 3.906 | 167,948 |
| 2022-03-30 | 4.124 | 4.134 | 3.982 | 4.054 | 3.908 | 290,764 |
| 2022-03-29 | 4.014 | 4.164 | 4.006 | 4.132 | 3.983 | 466,118 |
| 2022-03-28 | 3.930 | 4.016 | 3.930 | 3.990 | 3.846 | 126,653 |
| 2022-03-25 | 3.906 | 3.990 | 3.906 | 3.930 | 3.788 | 106,603 |
| 2022-03-24 | 4.032 | 4.032 | 3.914 | 3.948 | 3.806 | 129,088 |
| 2022-03-23 | 4.042 | 4.064 | 3.952 | 3.970 | 3.827 | 205,579 |
| 2022-03-22 | 3.932 | 4.046 | 3.932 | 4.042 | 3.896 | 198,350 |
| 2022-03-21 | 3.996 | 4.030 | 3.960 | 3.988 | 3.844 | 143,185 |
| 2022-03-18 | 3.992 | 4.028 | 3.940 | 4.028 | 3.883 | 186,324 |
| 2022-03-17 | 4.020 | 4.086 | 3.926 | 3.988 | 3.844 | 287,604 |
| 2022-03-16 | 3.880 | 4.004 | 3.834 | 3.988 | 3.844 | 339,731 |
| 2022-03-15 | 3.798 | 3.844 | 3.650 | 3.784 | 3.648 | 230,880 |
| 2022-03-14 | 3.786 | 3.846 | 3.768 | 3.822 | 3.684 | 257,781 |
| 2022-03-11 | 3.678 | 3.844 | 3.662 | 3.700 | 3.567 | 420,255 |
| 2022-03-10 | 3.740 | 3.750 | 3.554 | 3.640 | 3.509 | 264,110 |
| 2022-03-09 | 3.560 | 3.728 | 3.448 | 3.728 | 3.594 | 417,449 |
| 2022-03-08 | 3.246 | 3.494 | 3.246 | 3.434 | 3.310 | 470,768 |
| 2022-03-07 | 3.382 | 3.400 | 3.164 | 3.286 | 3.168 | 996,980 |
| 2022-03-04 | 3.670 | 3.702 | 3.410 | 3.422 | 3.299 | 1,620,843 |
| 2022-03-03 | 3.864 | 3.900 | 3.694 | 3.712 | 3.578 | 599,529 |
| 2022-03-02 | 3.954 | 4.034 | 3.822 | 3.864 | 3.725 | 599,044 |
| 2022-03-01 | 4.036 | 4.052 | 3.906 | 3.976 | 3.833 | 865,836 |
| 2022-02-28 | 3.914 | 4.086 | 3.880 | 4.044 | 3.898 | 421,802 |
| 2022-02-25 | 4.138 | 4.138 | 3.900 | 4.050 | 3.904 | 483,494 |
| 2022-02-24 | 3.906 | 4.022 | 3.782 | 4.000 | 3.856 | 852,184 |
| 2022-02-23 | 4.090 | 4.140 | 4.000 | 4.016 | 3.871 | 310,248 |
| 2022-02-22 | 4.080 | 4.124 | 3.960 | 4.104 | 3.956 | 538,741 |
| 2022-02-21 | 4.248 | 4.248 | 4.090 | 4.132 | 3.983 | 245,989 |
| 2022-02-18 | 4.278 | 4.290 | 4.184 | 4.200 | 4.049 | 261,072 |
| 2022-02-17 | 4.300 | 4.376 | 4.280 | 4.286 | 4.132 | 234,874 |
| 2022-02-16 | 4.336 | 4.412 | 4.296 | 4.300 | 4.145 | 168,909 |
| 2022-02-15 | 4.288 | 4.386 | 4.286 | 4.384 | 4.226 | 250,186 |
| 2022-02-14 | 4.250 | 4.298 | 4.174 | 4.282 | 4.128 | 205,390 |
| 2022-02-11 | 4.442 | 4.448 | 4.332 | 4.340 | 4.184 | 164,329 |
| 2022-02-10 | 4.434 | 4.498 | 4.368 | 4.470 | 4.309 | 217,343 |
| 2022-02-09 | 4.402 | 4.476 | 4.400 | 4.426 | 4.267 | 320,532 |
| 2022-02-08 | 4.348 | 4.410 | 4.320 | 4.410 | 4.251 | 254,546 |
| 2022-02-07 | 4.296 | 4.350 | 4.238 | 4.322 | 4.166 | 176,342 |
| 2022-02-04 | 4.308 | 4.324 | 4.256 | 4.280 | 4.126 | 183,883 |
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.