Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.210 | 3.235 | 3.175 | 3.230 | 3.114 | 148,740 |
| 2024-11-21 | 3.180 | 3.190 | 3.155 | 3.155 | 3.041 | 88,925 |
| 2024-11-20 | 3.200 | 3.250 | 3.125 | 3.130 | 3.017 | 237,310 |
| 2024-11-19 | 3.105 | 3.220 | 3.095 | 3.185 | 3.070 | 145,312 |
| 2024-11-18 | 3.175 | 3.175 | 3.080 | 3.095 | 2.984 | 234,801 |
| 2024-11-15 | 3.200 | 3.240 | 3.115 | 3.160 | 3.046 | 173,316 |
| 2024-11-14 | 3.140 | 3.300 | 3.100 | 3.225 | 3.109 | 253,904 |
| 2024-11-13 | 3.165 | 3.200 | 3.075 | 3.100 | 2.988 | 438,714 |
| 2024-11-12 | 3.265 | 3.305 | 3.165 | 3.190 | 3.075 | 354,308 |
| 2024-11-11 | 3.370 | 3.370 | 3.285 | 3.300 | 3.181 | 237,844 |
| 2024-11-08 | 3.420 | 3.420 | 3.355 | 3.390 | 3.268 | 121,029 |
| 2024-11-07 | 3.330 | 3.410 | 3.295 | 3.350 | 3.229 | 267,501 |
| 2024-11-06 | 3.450 | 3.465 | 3.370 | 3.410 | 3.287 | 134,327 |
| 2024-11-05 | 3.455 | 3.495 | 3.420 | 3.450 | 3.326 | 175,119 |
| 2024-11-04 | 3.405 | 3.480 | 3.405 | 3.435 | 3.311 | 113,860 |
| 2024-11-01 | 3.425 | 3.425 | 3.400 | 3.400 | 3.278 | 48,966 |
| 2024-10-31 | 3.420 | 3.420 | 3.370 | 3.410 | 3.287 | 111,458 |
| 2024-10-30 | 3.440 | 3.475 | 3.415 | 3.415 | 3.292 | 145,384 |
| 2024-10-29 | 3.490 | 3.515 | 3.465 | 3.505 | 3.379 | 99,272 |
| 2024-10-28 | 3.475 | 3.500 | 3.440 | 3.450 | 3.326 | 114,613 |
| 2024-10-25 | 3.520 | 3.520 | 3.465 | 3.490 | 3.364 | 61,946 |
| 2024-10-24 | 3.460 | 3.505 | 3.460 | 3.460 | 3.335 | 85,380 |
| 2024-10-23 | 3.475 | 3.510 | 3.430 | 3.475 | 3.350 | 179,725 |
| 2024-10-22 | 3.550 | 3.550 | 3.500 | 3.510 | 3.384 | 94,671 |
| 2024-10-21 | 3.525 | 3.570 | 3.505 | 3.535 | 3.408 | 148,875 |
| 2024-10-18 | 3.530 | 3.555 | 3.500 | 3.525 | 3.398 | 139,646 |
| 2024-10-17 | 3.585 | 3.585 | 3.530 | 3.530 | 3.403 | 118,293 |
| 2024-10-16 | 3.500 | 3.550 | 3.500 | 3.530 | 3.403 | 120,374 |
| 2024-10-15 | 3.540 | 3.545 | 3.510 | 3.520 | 3.393 | 95,480 |
| 2024-10-14 | 3.505 | 3.560 | 3.490 | 3.530 | 3.403 | 123,532 |
| 2024-10-11 | 3.500 | 3.530 | 3.460 | 3.490 | 3.364 | 134,019 |
| 2024-10-10 | 3.515 | 3.540 | 3.475 | 3.475 | 3.350 | 87,121 |
| 2024-10-09 | 3.580 | 3.590 | 3.465 | 3.545 | 3.417 | 407,566 |
| 2024-10-08 | 3.575 | 3.635 | 3.565 | 3.570 | 3.441 | 93,984 |
| 2024-10-07 | 3.625 | 3.650 | 3.580 | 3.590 | 3.461 | 224,936 |
| 2024-10-04 | 3.650 | 3.700 | 3.635 | 3.665 | 3.533 | 44,099 |
| 2024-10-03 | 3.695 | 3.705 | 3.640 | 3.690 | 3.557 | 52,787 |
| 2024-10-02 | 3.700 | 3.745 | 3.680 | 3.695 | 3.562 | 82,346 |
| 2024-10-01 | 3.680 | 3.715 | 3.645 | 3.675 | 3.543 | 129,746 |
| 2024-09-30 | 3.690 | 3.695 | 3.620 | 3.655 | 3.523 | 75,030 |
| 2024-09-27 | 3.675 | 3.745 | 3.650 | 3.660 | 3.528 | 118,917 |
| 2024-09-26 | 3.630 | 3.700 | 3.625 | 3.675 | 3.543 | 75,896 |
| 2024-09-25 | 3.655 | 3.680 | 3.640 | 3.660 | 3.528 | 52,624 |
| 2024-09-24 | 3.620 | 3.675 | 3.610 | 3.670 | 3.538 | 88,662 |
| 2024-09-23 | 3.670 | 3.695 | 3.600 | 3.610 | 3.480 | 116,253 |
| 2024-09-20 | 3.780 | 3.780 | 3.720 | 3.740 | 3.605 | 111,612 |
| 2024-09-19 | 3.815 | 3.845 | 3.730 | 3.755 | 3.620 | 108,567 |
| 2024-09-18 | 3.815 | 3.830 | 3.770 | 3.795 | 3.658 | 109,416 |
| 2024-09-17 | 3.795 | 3.830 | 3.795 | 3.815 | 3.678 | 128,417 |
| 2024-09-16 | 3.765 | 3.810 | 3.730 | 3.810 | 3.673 | 103,415 |
| 2024-09-13 | 3.655 | 3.735 | 3.645 | 3.710 | 3.576 | 111,675 |
| 2024-09-12 | 3.670 | 3.670 | 3.630 | 3.635 | 3.504 | 56,398 |
| 2024-09-11 | 3.675 | 3.680 | 3.615 | 3.635 | 3.504 | 68,223 |
| 2024-09-10 | 3.690 | 3.690 | 3.645 | 3.670 | 3.538 | 33,460 |
| 2024-09-09 | 3.675 | 3.675 | 3.620 | 3.655 | 3.523 | 18,631 |
| 2024-09-06 | 3.685 | 3.685 | 3.590 | 3.615 | 3.485 | 126,475 |
| 2024-09-05 | 3.670 | 3.690 | 3.635 | 3.680 | 3.547 | 30,576 |
| 2024-09-04 | 3.610 | 3.680 | 3.605 | 3.670 | 3.538 | 106,640 |
| 2024-09-03 | 3.710 | 3.725 | 3.655 | 3.675 | 3.543 | 94,687 |
| 2024-09-02 | 3.810 | 3.810 | 3.685 | 3.685 | 3.552 | 128,184 |
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.