Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.844 | 4.948 | 4.810 | 4.864 | 4.689 | 352,348 |
| 2021-11-08 | 4.914 | 4.924 | 4.770 | 4.838 | 4.664 | 435,274 |
| 2021-11-05 | 4.818 | 4.990 | 4.796 | 4.920 | 4.743 | 548,158 |
| 2021-11-04 | 4.850 | 4.914 | 4.792 | 4.812 | 4.639 | 431,936 |
| 2021-11-03 | 4.846 | 4.916 | 4.836 | 4.908 | 4.731 | 244,619 |
| 2021-11-02 | 4.940 | 5.005 | 4.828 | 4.846 | 4.671 | 294,259 |
| 2021-11-01 | 4.802 | 5.000 | 4.796 | 4.944 | 4.766 | 625,619 |
| 2021-10-29 | 4.798 | 4.804 | 4.738 | 4.770 | 4.598 | 141,305 |
| 2021-10-28 | 4.786 | 4.804 | 4.736 | 4.804 | 4.631 | 153,238 |
| 2021-10-27 | 4.818 | 4.818 | 4.732 | 4.746 | 4.575 | 240,581 |
| 2021-10-26 | 4.722 | 4.804 | 4.718 | 4.782 | 4.610 | 362,574 |
| 2021-10-25 | 4.812 | 4.826 | 4.686 | 4.700 | 4.531 | 933,886 |
| 2021-10-22 | 4.902 | 4.924 | 4.760 | 4.798 | 4.625 | 569,566 |
| 2021-10-21 | 4.822 | 4.914 | 4.782 | 4.876 | 4.700 | 296,007 |
| 2021-10-20 | 4.882 | 4.934 | 4.766 | 4.830 | 4.656 | 869,650 |
| 2021-10-19 | 4.930 | 5.005 | 4.898 | 4.952 | 4.774 | 543,753 |
| 2021-10-18 | 4.952 | 5.015 | 4.886 | 4.918 | 4.741 | 633,515 |
| 2021-10-15 | 4.896 | 4.976 | 4.880 | 4.950 | 4.772 | 431,509 |
| 2021-10-14 | 4.868 | 4.896 | 4.806 | 4.878 | 4.702 | 485,467 |
← NewerPage 22 of 22 · 1,279 trading days
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.