Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.300 | 3.300 | 3.220 | 3.290 | 3.290 | 63,066 |
| 2026-02-03 | 3.275 | 3.295 | 3.225 | 3.225 | 3.225 | 86,748 |
| 2026-02-02 | 3.260 | 3.385 | 3.230 | 3.275 | 3.275 | 99,551 |
| 2026-01-30 | 3.240 | 3.270 | 3.235 | 3.260 | 3.260 | 74,573 |
| 2026-01-29 | 3.250 | 3.270 | 3.230 | 3.255 | 3.255 | 92,465 |
| 2026-01-28 | 3.285 | 3.285 | 3.255 | 3.280 | 3.280 | 66,496 |
| 2026-01-27 | 3.265 | 3.320 | 3.255 | 3.275 | 3.275 | 84,620 |
| 2026-01-26 | 3.300 | 3.325 | 3.275 | 3.280 | 3.280 | 52,782 |
| 2026-01-23 | 3.385 | 3.385 | 3.270 | 3.295 | 3.295 | 59,697 |
| 2026-01-22 | 3.295 | 3.335 | 3.290 | 3.320 | 3.320 | 64,370 |
| 2026-01-21 | 3.305 | 3.315 | 3.240 | 3.285 | 3.285 | 156,150 |
| 2026-01-20 | 3.325 | 3.350 | 3.280 | 3.310 | 3.310 | 138,931 |
| 2026-01-19 | 3.385 | 3.385 | 3.305 | 3.305 | 3.305 | 61,913 |
| 2026-01-16 | 3.400 | 3.400 | 3.345 | 3.365 | 3.365 | 82,536 |
| 2026-01-15 | 3.350 | 3.380 | 3.345 | 3.360 | 3.360 | 69,128 |
| 2026-01-14 | 3.345 | 3.370 | 3.315 | 3.360 | 3.360 | 85,249 |
| 2026-01-13 | 3.330 | 3.360 | 3.320 | 3.345 | 3.345 | 62,016 |
| 2026-01-12 | 3.350 | 3.360 | 3.315 | 3.320 | 3.320 | 93,447 |
| 2026-01-09 | 3.335 | 3.380 | 3.310 | 3.345 | 3.345 | 128,743 |
| 2026-01-08 | 3.300 | 3.345 | 3.270 | 3.305 | 3.305 | 185,070 |
| 2026-01-07 | 3.300 | 3.340 | 3.295 | 3.310 | 3.310 | 102,010 |
| 2026-01-06 | 3.285 | 3.315 | 3.270 | 3.310 | 3.310 | 82,937 |
| 2026-01-05 | 3.255 | 3.290 | 3.240 | 3.280 | 3.280 | 71,460 |
| 2026-01-02 | 3.295 | 3.295 | 3.245 | 3.250 | 3.250 | 118,523 |
| 2025-12-30 | 3.260 | 3.305 | 3.245 | 3.300 | 3.300 | 44,193 |
| 2025-12-29 | 3.245 | 3.300 | 3.240 | 3.270 | 3.270 | 135,593 |
| 2025-12-23 | 3.250 | 3.285 | 3.230 | 3.250 | 3.250 | 65,135 |
| 2025-12-22 | 3.265 | 3.290 | 3.230 | 3.275 | 3.275 | 77,448 |
| 2025-12-19 | 3.265 | 3.285 | 3.240 | 3.265 | 3.265 | 87,819 |
| 2025-12-18 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 70,626 |
| 2025-12-17 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 111,659 |
| 2025-12-16 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 230,060 |
| 2025-12-15 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 83,747 |
| 2025-12-12 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 142,110 |
| 2025-12-11 | 3.290 | 3.295 | 3.190 | 3.265 | 3.265 | 311,078 |
| 2025-12-10 | 3.325 | 3.325 | 3.260 | 3.295 | 3.295 | 121,426 |
| 2025-12-09 | 3.350 | 3.350 | 3.295 | 3.305 | 3.305 | 68,131 |
| 2025-12-08 | 3.360 | 3.360 | 3.290 | 3.315 | 3.315 | 67,700 |
| 2025-12-05 | 3.305 | 3.355 | 3.305 | 3.340 | 3.340 | 84,109 |
| 2025-12-04 | 3.305 | 3.340 | 3.265 | 3.325 | 3.325 | 93,387 |
| 2025-12-03 | 3.320 | 3.345 | 3.295 | 3.305 | 3.305 | 138,264 |
| 2025-12-02 | 3.345 | 3.355 | 3.300 | 3.335 | 3.335 | 44,005 |
| 2025-12-01 | 3.345 | 3.350 | 3.300 | 3.330 | 3.330 | 39,818 |
| 2025-11-28 | 3.350 | 3.350 | 3.305 | 3.350 | 3.350 | 69,573 |
| 2025-11-27 | 3.275 | 3.335 | 3.275 | 3.320 | 3.320 | 59,626 |
| 2025-11-26 | 3.320 | 3.320 | 3.270 | 3.305 | 3.305 | 135,916 |
| 2025-11-25 | 3.420 | 3.480 | 3.240 | 3.305 | 3.305 | 124,981 |
| 2025-11-24 | 3.310 | 3.345 | 3.280 | 3.335 | 3.275 | 127,802 |
| 2025-11-21 | 3.250 | 3.295 | 3.235 | 3.285 | 3.226 | 126,548 |
| 2025-11-20 | 3.275 | 3.295 | 3.250 | 3.255 | 3.196 | 91,220 |
| 2025-11-19 | 3.270 | 3.320 | 3.265 | 3.300 | 3.241 | 79,523 |
| 2025-11-18 | 3.250 | 3.280 | 3.215 | 3.270 | 3.211 | 178,174 |
| 2025-11-17 | 3.250 | 3.295 | 3.250 | 3.265 | 3.206 | 115,568 |
| 2025-11-14 | 3.335 | 3.360 | 3.250 | 3.295 | 3.236 | 196,828 |
| 2025-11-13 | 3.360 | 3.360 | 3.310 | 3.340 | 3.280 | 114,023 |
| 2025-11-12 | 3.405 | 3.405 | 3.300 | 3.335 | 3.275 | 166,034 |
| 2025-11-11 | 3.330 | 3.385 | 3.270 | 3.385 | 3.324 | 94,684 |
| 2025-11-10 | 3.285 | 3.340 | 3.285 | 3.315 | 3.255 | 66,714 |
| 2025-11-07 | 3.320 | 3.340 | 3.245 | 3.295 | 3.236 | 185,730 |
| 2025-11-06 | 3.365 | 3.460 | 3.305 | 3.315 | 3.255 | 111,390 |
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.