Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.320 | 3.365 | 3.315 | 3.355 | 3.295 | 113,732 |
| 2025-11-04 | 3.445 | 3.445 | 3.295 | 3.325 | 3.265 | 307,595 |
| 2025-11-03 | 3.430 | 3.450 | 3.400 | 3.400 | 3.339 | 126,206 |
| 2025-10-31 | 3.480 | 3.480 | 3.420 | 3.425 | 3.363 | 102,941 |
| 2025-10-30 | 3.495 | 3.495 | 3.430 | 3.445 | 3.383 | 73,956 |
| 2025-10-29 | 3.450 | 3.495 | 3.445 | 3.460 | 3.398 | 138,380 |
| 2025-10-28 | 3.570 | 3.570 | 3.440 | 3.470 | 3.408 | 74,263 |
| 2025-10-27 | 3.480 | 3.505 | 3.440 | 3.460 | 3.398 | 114,129 |
| 2025-10-24 | 3.560 | 3.560 | 3.485 | 3.500 | 3.437 | 69,616 |
| 2025-10-23 | 3.530 | 3.535 | 3.490 | 3.515 | 3.452 | 122,095 |
| 2025-10-22 | 3.490 | 3.525 | 3.470 | 3.525 | 3.462 | 210,566 |
| 2025-10-21 | 3.455 | 3.490 | 3.440 | 3.490 | 3.427 | 76,314 |
| 2025-10-20 | 3.460 | 3.485 | 3.450 | 3.470 | 3.408 | 113,099 |
← NewerPage 5 of 5 · 253 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.