Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.810 | 3.890 | 3.800 | 3.860 | 3.791 | 213,074 |
| 2025-05-21 | 3.820 | 3.850 | 3.810 | 3.820 | 3.751 | 125,947 |
| 2025-05-20 | 3.880 | 3.940 | 3.755 | 3.835 | 3.766 | 509,372 |
| 2025-05-19 | 4.070 | 4.070 | 3.685 | 3.920 | 3.850 | 958,077 |
| 2025-05-16 | 3.930 | 4.135 | 3.930 | 4.100 | 4.026 | 958,206 |
| 2025-05-15 | 3.725 | 3.995 | 3.675 | 3.965 | 3.894 | 1,083,847 |
| 2025-05-14 | 3.675 | 3.710 | 3.630 | 3.675 | 3.609 | 319,350 |
| 2025-05-13 | 3.660 | 3.700 | 3.590 | 3.700 | 3.633 | 379,987 |
| 2025-05-12 | 3.445 | 3.705 | 3.445 | 3.595 | 3.530 | 1,518,701 |
| 2025-05-09 | 3.330 | 3.360 | 3.290 | 3.310 | 3.250 | 169,714 |
| 2025-05-08 | 3.305 | 3.325 | 3.275 | 3.325 | 3.265 | 119,326 |
| 2025-05-07 | 3.330 | 3.335 | 3.285 | 3.295 | 3.236 | 58,112 |
| 2025-05-06 | 3.340 | 3.350 | 3.280 | 3.335 | 3.275 | 74,072 |
| 2025-05-05 | 3.350 | 3.370 | 3.315 | 3.315 | 3.255 | 115,210 |
| 2025-05-02 | 3.285 | 3.340 | 3.285 | 3.330 | 3.270 | 243,385 |
| 2025-04-30 | 3.270 | 3.310 | 3.230 | 3.280 | 3.221 | 126,508 |
| 2025-04-29 | 3.255 | 3.290 | 3.250 | 3.250 | 3.192 | 51,980 |
| 2025-04-28 | 3.220 | 3.305 | 3.220 | 3.255 | 3.196 | 209,480 |
| 2025-04-25 | 3.140 | 3.200 | 3.140 | 3.195 | 3.138 | 135,482 |
| 2025-04-24 | 3.155 | 3.160 | 3.100 | 3.145 | 3.088 | 36,378 |
| 2025-04-23 | 3.150 | 3.150 | 3.110 | 3.115 | 3.059 | 109,350 |
| 2025-04-22 | 3.080 | 3.150 | 3.060 | 3.120 | 3.064 | 144,860 |
| 2025-04-17 | 3.035 | 3.050 | 3.015 | 3.045 | 2.990 | 72,242 |
| 2025-04-16 | 3.035 | 3.050 | 3.010 | 3.035 | 2.980 | 74,301 |
| 2025-04-15 | 3.045 | 3.045 | 2.990 | 3.025 | 2.971 | 109,226 |
| 2025-04-14 | 3.020 | 3.030 | 2.975 | 3.025 | 2.971 | 129,977 |
| 2025-04-11 | 2.965 | 2.985 | 2.895 | 2.975 | 2.922 | 109,916 |
| 2025-04-10 | 3.025 | 3.025 | 2.900 | 2.900 | 2.848 | 127,160 |
| 2025-04-09 | 2.970 | 2.975 | 2.910 | 2.935 | 2.882 | 86,341 |
| 2025-04-08 | 2.960 | 3.010 | 2.950 | 3.005 | 2.951 | 122,588 |
| 2025-04-07 | 2.860 | 3.030 | 2.800 | 2.920 | 2.868 | 582,241 |
| 2025-04-04 | 3.025 | 3.035 | 2.950 | 2.950 | 2.897 | 268,257 |
| 2025-04-03 | 3.000 | 3.015 | 2.990 | 2.995 | 2.941 | 149,693 |
| 2025-04-02 | 3.030 | 3.030 | 3.000 | 3.015 | 2.961 | 102,802 |
| 2025-04-01 | 3.055 | 3.065 | 3.000 | 3.020 | 2.966 | 111,508 |
| 2025-03-31 | 3.035 | 3.055 | 3.000 | 3.030 | 2.976 | 104,124 |
| 2025-03-28 | 3.010 | 3.075 | 3.010 | 3.045 | 2.990 | 67,211 |
| 2025-03-27 | 3.015 | 3.030 | 3.000 | 3.025 | 2.971 | 67,890 |
| 2025-03-26 | 3.050 | 3.050 | 3.020 | 3.035 | 2.980 | 58,270 |
| 2025-03-25 | 3.050 | 3.065 | 3.035 | 3.035 | 2.980 | 58,948 |
| 2025-03-24 | 3.060 | 3.060 | 3.020 | 3.020 | 2.966 | 36,749 |
| 2025-03-21 | 3.000 | 3.055 | 3.000 | 3.040 | 2.985 | 89,590 |
| 2025-03-20 | 3.020 | 3.040 | 2.995 | 3.025 | 2.971 | 149,280 |
| 2025-03-19 | 3.040 | 3.055 | 3.025 | 3.025 | 2.971 | 111,161 |
| 2025-03-18 | 3.055 | 3.080 | 3.030 | 3.050 | 2.995 | 178,399 |
| 2025-03-17 | 3.105 | 3.105 | 3.045 | 3.080 | 3.025 | 195,514 |
| 2025-03-14 | 3.105 | 3.145 | 3.090 | 3.105 | 3.049 | 138,601 |
| 2025-03-13 | 3.135 | 3.140 | 3.110 | 3.135 | 3.079 | 110,573 |
| 2025-03-12 | 3.050 | 3.105 | 3.050 | 3.090 | 3.034 | 166,826 |
| 2025-03-11 | 3.085 | 3.125 | 3.065 | 3.070 | 3.015 | 196,104 |
| 2025-03-10 | 3.200 | 3.215 | 3.010 | 3.040 | 2.985 | 637,011 |
| 2025-03-07 | 3.225 | 3.255 | 3.210 | 3.230 | 3.172 | 104,664 |
| 2025-03-06 | 3.240 | 3.270 | 3.210 | 3.225 | 3.167 | 121,067 |
| 2025-03-05 | 3.315 | 3.340 | 3.215 | 3.225 | 3.167 | 388,930 |
| 2025-03-04 | 3.245 | 3.305 | 3.245 | 3.275 | 3.216 | 196,468 |
| 2025-03-03 | 3.260 | 3.315 | 3.245 | 3.260 | 3.201 | 215,363 |
| 2025-02-28 | 3.230 | 3.260 | 3.215 | 3.225 | 3.167 | 252,613 |
| 2025-02-27 | 3.205 | 3.255 | 3.200 | 3.240 | 3.182 | 395,902 |
| 2025-02-26 | 3.225 | 3.260 | 3.220 | 3.240 | 3.182 | 184,687 |
| 2025-02-25 | 3.225 | 3.260 | 3.210 | 3.235 | 3.177 | 197,411 |
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.