Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.605 | 3.665 | 3.605 | 3.605 | 3.540 | 71,649 |
| 2025-08-12 | 3.620 | 3.675 | 3.620 | 3.675 | 3.609 | 128,910 |
| 2025-08-11 | 3.640 | 3.665 | 3.605 | 3.630 | 3.565 | 96,682 |
| 2025-08-08 | 3.695 | 3.700 | 3.645 | 3.660 | 3.594 | 49,624 |
| 2025-08-07 | 3.665 | 3.735 | 3.660 | 3.700 | 3.633 | 97,170 |
| 2025-08-06 | 3.655 | 3.700 | 3.655 | 3.655 | 3.589 | 51,504 |
| 2025-08-05 | 3.645 | 3.670 | 3.620 | 3.640 | 3.575 | 154,819 |
| 2025-08-04 | 3.645 | 3.665 | 3.600 | 3.640 | 3.575 | 104,482 |
| 2025-08-01 | 3.625 | 3.660 | 3.590 | 3.635 | 3.570 | 198,695 |
| 2025-07-31 | 3.705 | 3.735 | 3.655 | 3.655 | 3.589 | 149,013 |
| 2025-07-30 | 3.750 | 3.760 | 3.710 | 3.730 | 3.663 | 84,067 |
| 2025-07-29 | 3.755 | 3.785 | 3.745 | 3.785 | 3.717 | 86,396 |
| 2025-07-28 | 3.835 | 3.840 | 3.730 | 3.740 | 3.673 | 179,402 |
| 2025-07-25 | 3.805 | 3.860 | 3.805 | 3.825 | 3.756 | 59,654 |
| 2025-07-24 | 3.885 | 3.885 | 3.810 | 3.810 | 3.742 | 101,363 |
| 2025-07-23 | 3.895 | 3.900 | 3.830 | 3.875 | 3.805 | 93,865 |
| 2025-07-22 | 3.850 | 3.880 | 3.840 | 3.875 | 3.805 | 98,724 |
| 2025-07-21 | 3.900 | 3.920 | 3.865 | 3.865 | 3.796 | 78,106 |
| 2025-07-18 | 3.870 | 3.990 | 3.860 | 3.925 | 3.854 | 343,725 |
| 2025-07-17 | 3.895 | 3.935 | 3.880 | 3.935 | 3.864 | 133,963 |
| 2025-07-16 | 3.870 | 3.910 | 3.850 | 3.850 | 3.781 | 115,335 |
| 2025-07-15 | 3.865 | 3.910 | 3.855 | 3.895 | 3.825 | 162,387 |
| 2025-07-14 | 3.845 | 3.915 | 3.845 | 3.865 | 3.796 | 172,916 |
| 2025-07-11 | 3.855 | 3.915 | 3.845 | 3.855 | 3.786 | 394,887 |
| 2025-07-10 | 3.875 | 3.915 | 3.850 | 3.895 | 3.825 | 187,070 |
| 2025-07-09 | 3.865 | 3.885 | 3.790 | 3.850 | 3.781 | 179,694 |
| 2025-07-08 | 3.785 | 3.855 | 3.755 | 3.835 | 3.766 | 189,363 |
| 2025-07-07 | 3.840 | 3.845 | 3.745 | 3.790 | 3.722 | 183,756 |
| 2025-07-04 | 3.935 | 3.940 | 3.820 | 3.875 | 3.805 | 200,032 |
| 2025-07-03 | 3.925 | 3.940 | 3.880 | 3.910 | 3.840 | 166,867 |
| 2025-07-02 | 3.950 | 3.980 | 3.895 | 3.920 | 3.850 | 215,464 |
| 2025-07-01 | 3.965 | 3.965 | 3.880 | 3.890 | 3.820 | 73,262 |
| 2025-06-30 | 3.900 | 3.965 | 3.895 | 3.930 | 3.859 | 235,254 |
| 2025-06-27 | 3.865 | 3.900 | 3.815 | 3.900 | 3.830 | 120,834 |
| 2025-06-26 | 3.865 | 3.885 | 3.830 | 3.835 | 3.766 | 50,601 |
| 2025-06-25 | 3.885 | 3.895 | 3.845 | 3.885 | 3.815 | 60,548 |
| 2025-06-24 | 3.845 | 3.885 | 3.825 | 3.870 | 3.800 | 127,631 |
| 2025-06-23 | 3.775 | 3.850 | 3.770 | 3.830 | 3.761 | 200,157 |
| 2025-06-20 | 3.815 | 3.850 | 3.785 | 3.830 | 3.761 | 223,911 |
| 2025-06-19 | 3.895 | 3.895 | 3.765 | 3.800 | 3.732 | 59,470 |
| 2025-06-18 | 3.865 | 3.865 | 3.785 | 3.785 | 3.717 | 93,673 |
| 2025-06-17 | 3.885 | 3.895 | 3.820 | 3.885 | 3.815 | 100,536 |
| 2025-06-16 | 3.795 | 3.875 | 3.795 | 3.845 | 3.776 | 135,110 |
| 2025-06-13 | 3.780 | 3.800 | 3.710 | 3.775 | 3.707 | 114,998 |
| 2025-06-12 | 3.765 | 3.770 | 3.725 | 3.730 | 3.663 | 75,645 |
| 2025-06-11 | 3.775 | 3.815 | 3.765 | 3.775 | 3.707 | 54,084 |
| 2025-06-10 | 3.775 | 3.830 | 3.775 | 3.775 | 3.707 | 71,653 |
| 2025-06-09 | 3.835 | 3.835 | 3.775 | 3.795 | 3.727 | 68,708 |
| 2025-06-06 | 3.785 | 3.840 | 3.760 | 3.810 | 3.742 | 143,231 |
| 2025-06-05 | 3.795 | 3.815 | 3.755 | 3.760 | 3.692 | 65,815 |
| 2025-06-04 | 3.745 | 3.820 | 3.745 | 3.780 | 3.712 | 141,447 |
| 2025-06-03 | 3.745 | 3.785 | 3.740 | 3.740 | 3.673 | 104,028 |
| 2025-06-02 | 3.815 | 3.845 | 3.770 | 3.780 | 3.712 | 134,061 |
| 2025-05-30 | 3.850 | 3.870 | 3.815 | 3.815 | 3.746 | 48,299 |
| 2025-05-29 | 3.900 | 3.910 | 3.840 | 3.840 | 3.771 | 76,487 |
| 2025-05-28 | 3.920 | 3.940 | 3.865 | 3.885 | 3.815 | 149,615 |
| 2025-05-27 | 3.890 | 3.930 | 3.865 | 3.920 | 3.850 | 202,825 |
| 2025-05-26 | 3.900 | 3.925 | 3.860 | 3.925 | 3.854 | 156,901 |
| 2025-05-23 | 3.845 | 3.900 | 3.810 | 3.865 | 3.796 | 314,780 |
| 2025-05-22 | 3.810 | 3.890 | 3.800 | 3.860 | 3.791 | 213,074 |
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.