Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.180 | 3.250 | 3.180 | 3.210 | 3.152 | 113,743 |
| 2025-02-20 | 3.230 | 3.235 | 3.155 | 3.175 | 3.118 | 253,542 |
| 2025-02-19 | 3.190 | 3.280 | 3.190 | 3.250 | 3.192 | 170,812 |
| 2025-02-18 | 3.235 | 3.270 | 3.190 | 3.190 | 3.133 | 193,988 |
| 2025-02-17 | 3.270 | 3.275 | 3.185 | 3.210 | 3.152 | 306,386 |
| 2025-02-14 | 3.260 | 3.350 | 3.260 | 3.300 | 3.241 | 210,872 |
| 2025-02-13 | 3.335 | 3.365 | 3.305 | 3.310 | 3.250 | 208,964 |
| 2025-02-12 | 3.250 | 3.335 | 3.250 | 3.305 | 3.246 | 178,945 |
| 2025-02-11 | 3.255 | 3.280 | 3.220 | 3.230 | 3.172 | 102,161 |
| 2025-02-10 | 3.315 | 3.375 | 3.220 | 3.250 | 3.192 | 281,459 |
| 2025-02-07 | 3.330 | 3.350 | 3.310 | 3.320 | 3.260 | 163,787 |
| 2025-02-06 | 3.340 | 3.350 | 3.280 | 3.310 | 3.250 | 105,306 |
| 2025-02-05 | 3.320 | 3.335 | 3.280 | 3.330 | 3.270 | 81,985 |
| 2025-02-04 | 3.300 | 3.310 | 3.245 | 3.290 | 3.231 | 140,952 |
| 2025-02-03 | 3.285 | 3.310 | 3.220 | 3.295 | 3.236 | 351,364 |
| 2025-01-31 | 3.215 | 3.305 | 3.215 | 3.265 | 3.206 | 247,795 |
| 2025-01-30 | 3.245 | 3.250 | 3.215 | 3.225 | 3.167 | 121,626 |
| 2025-01-29 | 3.250 | 3.260 | 3.230 | 3.230 | 3.172 | 122,232 |
| 2025-01-28 | 3.245 | 3.260 | 3.220 | 3.240 | 3.182 | 113,370 |
| 2025-01-27 | 3.200 | 3.270 | 3.190 | 3.220 | 3.162 | 161,589 |
| 2025-01-24 | 3.225 | 3.280 | 3.190 | 3.210 | 3.152 | 104,364 |
| 2025-01-23 | 3.215 | 3.245 | 3.210 | 3.215 | 3.157 | 80,881 |
| 2025-01-22 | 3.250 | 3.275 | 3.175 | 3.200 | 3.142 | 189,726 |
| 2025-01-21 | 3.140 | 3.230 | 3.140 | 3.200 | 3.142 | 181,690 |
| 2025-01-20 | 3.120 | 3.180 | 3.100 | 3.180 | 3.123 | 201,128 |
| 2025-01-17 | 3.030 | 3.160 | 3.000 | 3.140 | 3.084 | 466,901 |
| 2025-01-16 | 3.025 | 3.075 | 3.000 | 3.000 | 2.946 | 671,556 |
| 2025-01-15 | 3.060 | 3.060 | 2.775 | 2.935 | 2.882 | 2,052,640 |
| 2025-01-14 | 3.110 | 3.155 | 3.085 | 3.125 | 3.069 | 194,520 |
| 2025-01-13 | 3.125 | 3.140 | 3.095 | 3.100 | 3.044 | 276,997 |
| 2025-01-10 | 3.145 | 3.165 | 3.130 | 3.140 | 3.084 | 126,476 |
| 2025-01-09 | 3.160 | 3.170 | 3.125 | 3.160 | 3.103 | 85,860 |
| 2025-01-08 | 3.175 | 3.230 | 3.145 | 3.155 | 3.098 | 176,585 |
| 2025-01-07 | 3.205 | 3.230 | 3.175 | 3.190 | 3.133 | 124,393 |
| 2025-01-06 | 3.175 | 3.235 | 3.160 | 3.215 | 3.157 | 117,496 |
| 2025-01-03 | 3.195 | 3.195 | 3.160 | 3.170 | 3.113 | 49,258 |
| 2025-01-02 | 3.170 | 3.200 | 3.160 | 3.200 | 3.142 | 106,328 |
| 2024-12-30 | 3.160 | 3.175 | 3.130 | 3.140 | 3.084 | 82,395 |
| 2024-12-27 | 3.160 | 3.190 | 3.160 | 3.180 | 3.123 | 71,492 |
| 2024-12-23 | 3.160 | 3.190 | 3.140 | 3.165 | 3.108 | 117,723 |
| 2024-12-20 | 3.135 | 3.155 | 3.095 | 3.115 | 3.059 | 241,917 |
| 2024-12-19 | 3.200 | 3.205 | 3.140 | 3.155 | 3.098 | 202,609 |
| 2024-12-18 | 3.180 | 3.195 | 3.155 | 3.195 | 3.138 | 76,482 |
| 2024-12-17 | 3.190 | 3.205 | 3.160 | 3.185 | 3.128 | 132,083 |
| 2024-12-16 | 3.250 | 3.250 | 3.185 | 3.210 | 3.152 | 137,984 |
| 2024-12-13 | 3.260 | 3.290 | 3.245 | 3.255 | 3.196 | 96,155 |
| 2024-12-12 | 3.315 | 3.330 | 3.250 | 3.255 | 3.196 | 115,165 |
| 2024-12-11 | 3.320 | 3.340 | 3.295 | 3.320 | 3.260 | 83,702 |
| 2024-12-10 | 3.330 | 3.350 | 3.305 | 3.310 | 3.250 | 63,358 |
| 2024-12-09 | 3.355 | 3.370 | 3.305 | 3.340 | 3.280 | 189,708 |
| 2024-12-06 | 3.320 | 3.370 | 3.310 | 3.355 | 3.295 | 124,122 |
| 2024-12-05 | 3.340 | 3.350 | 3.285 | 3.325 | 3.265 | 94,896 |
| 2024-12-04 | 3.240 | 3.300 | 3.240 | 3.290 | 3.231 | 55,985 |
| 2024-12-03 | 3.240 | 3.275 | 3.220 | 3.240 | 3.182 | 173,332 |
| 2024-12-02 | 3.265 | 3.275 | 3.215 | 3.230 | 3.172 | 281,654 |
| 2024-11-29 | 3.220 | 3.290 | 3.220 | 3.250 | 3.192 | 132,948 |
| 2024-11-28 | 3.210 | 3.265 | 3.185 | 3.245 | 3.187 | 280,124 |
| 2024-11-27 | 3.190 | 3.215 | 3.160 | 3.180 | 3.123 | 181,081 |
| 2024-11-26 | 3.230 | 3.230 | 3.150 | 3.180 | 3.123 | 267,416 |
| 2024-11-25 | 3.230 | 3.370 | 3.230 | 3.265 | 3.147 | 3,151,917 |
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.