Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 4.310 | 4.348 | 4.260 | 4.288 | 4.134 | 160,142 |
| 2022-02-02 | 4.324 | 4.386 | 4.306 | 4.312 | 4.157 | 358,317 |
| 2022-02-01 | 4.298 | 4.340 | 4.220 | 4.304 | 4.149 | 293,105 |
| 2022-01-31 | 4.294 | 4.294 | 4.232 | 4.268 | 4.114 | 227,627 |
| 2022-01-28 | 4.240 | 4.262 | 4.132 | 4.242 | 4.089 | 199,089 |
| 2022-01-27 | 4.150 | 4.350 | 4.110 | 4.240 | 4.087 | 328,180 |
| 2022-01-26 | 4.106 | 4.220 | 4.082 | 4.220 | 4.068 | 345,383 |
| 2022-01-25 | 3.966 | 4.116 | 3.888 | 4.062 | 3.916 | 626,379 |
| 2022-01-24 | 4.270 | 4.276 | 3.838 | 3.900 | 3.760 | 1,878,217 |
| 2022-01-21 | 4.280 | 4.320 | 4.234 | 4.308 | 4.153 | 167,800 |
| 2022-01-20 | 4.310 | 4.346 | 4.254 | 4.346 | 4.189 | 162,655 |
| 2022-01-19 | 4.288 | 4.332 | 4.230 | 4.280 | 4.126 | 259,926 |
| 2022-01-18 | 4.324 | 4.326 | 4.238 | 4.326 | 4.170 | 333,134 |
| 2022-01-17 | 4.318 | 4.394 | 4.284 | 4.328 | 4.172 | 321,358 |
| 2022-01-14 | 4.256 | 4.318 | 4.232 | 4.318 | 4.162 | 391,017 |
| 2022-01-13 | 4.296 | 4.336 | 4.242 | 4.298 | 4.143 | 212,559 |
| 2022-01-12 | 4.310 | 4.324 | 4.188 | 4.288 | 4.134 | 491,788 |
| 2022-01-11 | 4.298 | 4.298 | 4.244 | 4.270 | 4.116 | 173,182 |
| 2022-01-10 | 4.240 | 4.360 | 4.212 | 4.254 | 4.101 | 354,169 |
| 2022-01-07 | 4.298 | 4.298 | 4.200 | 4.224 | 4.072 | 223,944 |
| 2022-01-06 | 4.384 | 4.384 | 4.226 | 4.264 | 4.110 | 245,274 |
| 2022-01-05 | 4.432 | 4.432 | 4.358 | 4.390 | 4.232 | 106,917 |
| 2022-01-04 | 4.432 | 4.454 | 4.354 | 4.378 | 4.220 | 130,995 |
| 2022-01-03 | 4.382 | 4.392 | 4.350 | 4.390 | 4.232 | 184,470 |
| 2021-12-30 | 4.350 | 4.366 | 4.276 | 4.340 | 4.184 | 173,183 |
| 2021-12-29 | 4.420 | 4.456 | 4.334 | 4.386 | 4.228 | 260,719 |
| 2021-12-28 | 4.478 | 4.496 | 4.416 | 4.430 | 4.270 | 136,966 |
| 2021-12-27 | 4.398 | 4.488 | 4.388 | 4.480 | 4.319 | 266,373 |
| 2021-12-23 | 4.312 | 4.490 | 4.312 | 4.400 | 4.241 | 383,544 |
| 2021-12-22 | 4.348 | 4.382 | 4.328 | 4.354 | 4.197 | 167,653 |
| 2021-12-21 | 4.338 | 4.456 | 4.282 | 4.442 | 4.282 | 249,180 |
| 2021-12-20 | 4.270 | 4.320 | 4.232 | 4.298 | 4.143 | 336,810 |
| 2021-12-17 | 4.322 | 4.418 | 4.284 | 4.418 | 4.259 | 278,291 |
| 2021-12-16 | 4.312 | 4.376 | 4.304 | 4.336 | 4.180 | 219,674 |
| 2021-12-15 | 4.300 | 4.370 | 4.290 | 4.296 | 4.141 | 168,188 |
| 2021-12-14 | 4.392 | 4.392 | 4.274 | 4.308 | 4.153 | 412,832 |
| 2021-12-13 | 4.384 | 4.500 | 4.374 | 4.390 | 4.232 | 262,998 |
| 2021-12-10 | 4.300 | 4.414 | 4.272 | 4.404 | 4.245 | 277,361 |
| 2021-12-09 | 4.372 | 4.404 | 4.310 | 4.312 | 4.157 | 218,356 |
| 2021-12-08 | 4.452 | 4.454 | 4.272 | 4.346 | 4.189 | 418,581 |
| 2021-12-07 | 4.368 | 4.462 | 4.344 | 4.416 | 4.257 | 282,095 |
| 2021-12-06 | 4.236 | 4.320 | 4.180 | 4.308 | 4.153 | 216,896 |
| 2021-12-03 | 4.268 | 4.268 | 4.152 | 4.180 | 4.029 | 380,732 |
| 2021-12-02 | 4.258 | 4.266 | 4.170 | 4.190 | 4.039 | 473,194 |
| 2021-12-01 | 4.160 | 4.264 | 4.160 | 4.248 | 4.095 | 368,023 |
| 2021-11-30 | 4.162 | 4.214 | 4.090 | 4.120 | 3.972 | 496,402 |
| 2021-11-29 | 4.270 | 4.284 | 4.140 | 4.150 | 4.000 | 440,430 |
| 2021-11-26 | 4.262 | 4.320 | 4.164 | 4.186 | 4.035 | 564,894 |
| 2021-11-25 | 4.272 | 4.436 | 4.268 | 4.360 | 4.203 | 389,303 |
| 2021-11-24 | 4.402 | 4.500 | 4.366 | 4.494 | 4.332 | 345,081 |
| 2021-11-23 | 4.580 | 4.580 | 4.248 | 4.400 | 4.241 | 1,364,006 |
| 2021-11-22 | 4.636 | 4.700 | 4.572 | 4.602 | 4.436 | 272,192 |
| 2021-11-19 | 4.622 | 4.702 | 4.536 | 4.648 | 4.481 | 600,835 |
| 2021-11-18 | 4.758 | 4.758 | 4.634 | 4.660 | 4.492 | 280,087 |
| 2021-11-17 | 4.672 | 4.822 | 4.662 | 4.748 | 4.577 | 439,042 |
| 2021-11-16 | 4.716 | 4.738 | 4.654 | 4.676 | 4.508 | 338,422 |
| 2021-11-15 | 4.702 | 4.750 | 4.670 | 4.726 | 4.556 | 214,191 |
| 2021-11-12 | 4.718 | 4.776 | 4.604 | 4.650 | 4.482 | 789,473 |
| 2021-11-11 | 4.846 | 4.846 | 4.720 | 4.766 | 4.594 | 347,152 |
| 2021-11-10 | 4.864 | 4.864 | 4.782 | 4.810 | 4.637 | 285,582 |
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.