Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.205 | 3.225 | 3.055 | 3.070 | 3.070 | 339,528 |
| 2026-04-30 | 3.210 | 3.210 | 3.170 | 3.195 | 3.195 | 53,382 |
| 2026-04-29 | 3.185 | 3.205 | 3.175 | 3.175 | 3.175 | 39,171 |
| 2026-04-28 | 3.220 | 3.225 | 3.180 | 3.195 | 3.195 | 35,042 |
| 2026-04-27 | 3.180 | 3.235 | 3.175 | 3.230 | 3.230 | 65,447 |
| 2026-04-24 | 3.170 | 3.190 | 3.155 | 3.175 | 3.175 | 65,279 |
| 2026-04-23 | 3.205 | 3.215 | 3.180 | 3.185 | 3.185 | 74,882 |
| 2026-04-22 | 3.275 | 3.275 | 3.210 | 3.215 | 3.215 | 105,439 |
| 2026-04-21 | 3.365 | 3.365 | 3.230 | 3.240 | 3.240 | 132,207 |
| 2026-04-20 | 3.315 | 3.360 | 3.260 | 3.260 | 3.260 | 101,763 |
| 2026-04-17 | 3.340 | 3.365 | 3.315 | 3.315 | 3.315 | 86,794 |
| 2026-04-16 | 3.310 | 3.355 | 3.305 | 3.350 | 3.350 | 135,664 |
| 2026-04-15 | 3.260 | 3.345 | 3.240 | 3.320 | 3.320 | 193,630 |
| 2026-04-14 | 3.130 | 3.315 | 3.130 | 3.255 | 3.255 | 645,351 |
| 2026-04-13 | 3.165 | 3.180 | 3.100 | 3.115 | 3.115 | 108,350 |
| 2026-04-10 | 3.070 | 3.180 | 3.070 | 3.130 | 3.130 | 147,941 |
| 2026-04-09 | 3.080 | 3.100 | 3.065 | 3.075 | 3.075 | 54,021 |
| 2026-04-08 | 3.090 | 3.125 | 3.080 | 3.090 | 3.090 | 155,373 |
| 2026-04-07 | 3.045 | 3.110 | 3.045 | 3.055 | 3.055 | 135,115 |
| 2026-04-02 | 3.035 | 3.075 | 3.010 | 3.045 | 3.045 | 116,955 |
| 2026-04-01 | 3.080 | 3.105 | 3.035 | 3.045 | 3.045 | 92,347 |
| 2026-03-31 | 2.945 | 3.075 | 2.945 | 3.035 | 3.035 | 100,611 |
| 2026-03-30 | 3.000 | 3.035 | 2.955 | 3.035 | 3.035 | 172,042 |
| 2026-03-27 | 3.025 | 3.025 | 2.965 | 2.970 | 2.970 | 130,631 |
| 2026-03-26 | 3.020 | 3.045 | 2.955 | 3.010 | 3.010 | 167,008 |
| 2026-03-25 | 3.020 | 3.060 | 3.005 | 3.020 | 3.020 | 100,141 |
| 2026-03-24 | 2.980 | 3.030 | 2.945 | 2.975 | 2.975 | 151,439 |
| 2026-03-23 | 2.950 | 3.015 | 2.860 | 2.970 | 2.970 | 430,867 |
| 2026-03-20 | 3.015 | 3.030 | 2.960 | 2.960 | 2.960 | 123,906 |
| 2026-03-19 | 3.000 | 3.030 | 2.980 | 2.995 | 2.995 | 174,549 |
| 2026-03-18 | 3.025 | 3.060 | 2.985 | 3.015 | 3.015 | 190,874 |
| 2026-03-17 | 3.040 | 3.055 | 2.995 | 3.020 | 3.020 | 138,092 |
| 2026-03-16 | 3.065 | 3.065 | 3.025 | 3.045 | 3.045 | 77,913 |
| 2026-03-13 | 3.045 | 3.065 | 3.025 | 3.060 | 3.060 | 86,047 |
| 2026-03-12 | 3.095 | 3.095 | 3.030 | 3.055 | 3.055 | 100,676 |
| 2026-03-11 | 3.045 | 3.085 | 3.015 | 3.050 | 3.050 | 69,705 |
| 2026-03-10 | 3.080 | 3.105 | 3.060 | 3.065 | 3.065 | 82,660 |
| 2026-03-09 | 3.010 | 3.075 | 3.010 | 3.060 | 3.060 | 101,759 |
| 2026-03-06 | 3.120 | 3.130 | 3.085 | 3.100 | 3.100 | 59,249 |
| 2026-03-05 | 3.075 | 3.150 | 3.060 | 3.110 | 3.110 | 104,566 |
| 2026-03-04 | 3.080 | 3.110 | 3.030 | 3.090 | 3.090 | 129,499 |
| 2026-03-03 | 3.245 | 3.245 | 3.030 | 3.075 | 3.075 | 189,643 |
| 2026-03-02 | 3.085 | 3.180 | 3.065 | 3.125 | 3.125 | 167,992 |
| 2026-02-27 | 3.155 | 3.155 | 3.060 | 3.145 | 3.145 | 243,894 |
| 2026-02-26 | 3.200 | 3.265 | 3.095 | 3.120 | 3.120 | 357,626 |
| 2026-02-25 | 3.275 | 3.325 | 3.255 | 3.320 | 3.320 | 101,934 |
| 2026-02-24 | 3.275 | 3.300 | 3.260 | 3.270 | 3.270 | 41,023 |
| 2026-02-23 | 3.310 | 3.310 | 3.275 | 3.280 | 3.280 | 38,281 |
| 2026-02-20 | 3.320 | 3.335 | 3.300 | 3.310 | 3.310 | 43,441 |
| 2026-02-19 | 3.320 | 3.335 | 3.295 | 3.320 | 3.320 | 32,411 |
| 2026-02-18 | 3.290 | 3.345 | 3.265 | 3.340 | 3.340 | 116,127 |
| 2026-02-17 | 3.295 | 3.295 | 3.220 | 3.285 | 3.285 | 105,365 |
| 2026-02-16 | 3.295 | 3.295 | 3.230 | 3.230 | 3.230 | 75,523 |
| 2026-02-13 | 3.235 | 3.300 | 3.210 | 3.245 | 3.245 | 156,215 |
| 2026-02-12 | 3.250 | 3.290 | 3.250 | 3.250 | 3.250 | 86,063 |
| 2026-02-11 | 3.330 | 3.355 | 3.260 | 3.260 | 3.260 | 27,673 |
| 2026-02-10 | 3.305 | 3.320 | 3.275 | 3.310 | 3.310 | 82,679 |
| 2026-02-09 | 3.265 | 3.290 | 3.250 | 3.275 | 3.275 | 84,267 |
| 2026-02-06 | 3.245 | 3.295 | 3.230 | 3.260 | 3.260 | 56,118 |
| 2026-02-05 | 3.260 | 3.285 | 3.250 | 3.285 | 3.285 | 46,561 |
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.