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 |
| 2025-10-17 | 3.475 | 3.510 | 3.425 | 3.445 | 3.383 | 183,893 |
| 2025-10-16 | 3.485 | 3.505 | 3.470 | 3.485 | 3.422 | 119,204 |
| 2025-10-15 | 3.545 | 3.550 | 3.505 | 3.515 | 3.452 | 62,668 |
| 2025-10-14 | 3.535 | 3.535 | 3.495 | 3.525 | 3.462 | 100,246 |
| 2025-10-13 | 3.510 | 3.590 | 3.460 | 3.570 | 3.506 | 213,283 |
| 2025-10-10 | 3.595 | 3.630 | 3.500 | 3.500 | 3.437 | 243,607 |
| 2025-10-09 | 3.510 | 3.590 | 3.500 | 3.585 | 3.521 | 460,574 |
| 2025-10-08 | 3.520 | 3.530 | 3.470 | 3.505 | 3.442 | 134,429 |
| 2025-10-07 | 3.510 | 3.555 | 3.500 | 3.510 | 3.447 | 247,160 |
| 2025-10-06 | 3.580 | 3.580 | 3.505 | 3.505 | 3.442 | 196,552 |
| 2025-10-03 | 3.615 | 3.620 | 3.545 | 3.580 | 3.516 | 106,850 |
| 2025-10-02 | 3.605 | 3.625 | 3.555 | 3.585 | 3.521 | 215,724 |
| 2025-10-01 | 3.650 | 3.650 | 3.500 | 3.605 | 3.540 | 234,259 |
| 2025-09-30 | 3.555 | 3.620 | 3.510 | 3.620 | 3.555 | 137,866 |
| 2025-09-29 | 3.610 | 3.610 | 3.535 | 3.545 | 3.481 | 88,664 |
| 2025-09-26 | 3.595 | 3.595 | 3.540 | 3.540 | 3.476 | 74,193 |
| 2025-09-25 | 3.575 | 3.580 | 3.550 | 3.580 | 3.516 | 69,362 |
| 2025-09-24 | 3.595 | 3.610 | 3.570 | 3.595 | 3.530 | 76,373 |
| 2025-09-23 | 3.600 | 3.610 | 3.580 | 3.605 | 3.540 | 65,375 |
| 2025-09-22 | 3.605 | 3.625 | 3.570 | 3.590 | 3.525 | 44,920 |
| 2025-09-19 | 3.595 | 3.635 | 3.595 | 3.630 | 3.565 | 112,158 |
| 2025-09-18 | 3.595 | 3.620 | 3.590 | 3.620 | 3.555 | 77,400 |
| 2025-09-17 | 3.635 | 3.635 | 3.585 | 3.605 | 3.540 | 42,230 |
| 2025-09-16 | 3.570 | 3.650 | 3.570 | 3.580 | 3.516 | 111,025 |
| 2025-09-15 | 3.625 | 3.645 | 3.600 | 3.605 | 3.540 | 44,804 |
| 2025-09-12 | 3.600 | 3.635 | 3.585 | 3.620 | 3.555 | 87,807 |
| 2025-09-11 | 3.600 | 3.640 | 3.575 | 3.590 | 3.525 | 267,950 |
| 2025-09-10 | 3.565 | 3.630 | 3.565 | 3.595 | 3.530 | 96,770 |
| 2025-09-09 | 3.630 | 3.640 | 3.595 | 3.625 | 3.560 | 69,349 |
| 2025-09-08 | 3.625 | 3.645 | 3.600 | 3.625 | 3.560 | 65,040 |
| 2025-09-05 | 3.615 | 3.635 | 3.580 | 3.610 | 3.545 | 92,556 |
| 2025-09-04 | 3.605 | 3.615 | 3.565 | 3.600 | 3.535 | 63,916 |
| 2025-09-03 | 3.600 | 3.615 | 3.570 | 3.615 | 3.550 | 74,178 |
| 2025-09-02 | 3.695 | 3.695 | 3.565 | 3.565 | 3.501 | 100,056 |
| 2025-09-01 | 3.685 | 3.685 | 3.590 | 3.620 | 3.555 | 98,777 |
| 2025-08-29 | 3.630 | 3.670 | 3.620 | 3.670 | 3.604 | 79,305 |
| 2025-08-28 | 3.630 | 3.715 | 3.620 | 3.625 | 3.560 | 49,878 |
| 2025-08-27 | 3.650 | 3.675 | 3.615 | 3.660 | 3.594 | 87,235 |
| 2025-08-26 | 3.645 | 3.710 | 3.610 | 3.660 | 3.594 | 128,322 |
| 2025-08-25 | 3.645 | 3.655 | 3.625 | 3.640 | 3.575 | 57,135 |
| 2025-08-22 | 3.615 | 3.675 | 3.615 | 3.655 | 3.589 | 62,811 |
| 2025-08-21 | 3.685 | 3.685 | 3.625 | 3.650 | 3.584 | 90,674 |
| 2025-08-20 | 3.615 | 3.690 | 3.615 | 3.680 | 3.614 | 42,963 |
| 2025-08-19 | 3.665 | 3.695 | 3.650 | 3.680 | 3.614 | 101,392 |
| 2025-08-18 | 3.645 | 3.645 | 3.610 | 3.645 | 3.579 | 112,002 |
| 2025-08-15 | 3.705 | 3.705 | 3.610 | 3.635 | 3.570 | 73,816 |
| 2025-08-14 | 3.600 | 3.660 | 3.600 | 3.630 | 3.565 | 62,264 |
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.