Borussia Dortmund GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.050 | 3.095 | 3.050 | 3.085 | 3.085 | 50,942 |
| 2026-10-15 | 3.060 | 3.065 | 3.015 | 3.020 | 3.020 | 250,903 |
| 2026-10-14 | 3.070 | 3.110 | 3.050 | 3.055 | 3.055 | 81,795 |
| 2026-10-13 | 3.105 | 3.120 | 3.065 | 3.070 | 3.070 | 54,436 |
| 2026-10-12 | 3.085 | 3.105 | 3.050 | 3.090 | 3.090 | 103,182 |
| 2026-10-09 | 3.155 | 3.155 | 3.075 | 3.085 | 3.085 | 139,902 |
| 2026-10-08 | 3.105 | 3.105 | 3.055 | 3.075 | 3.075 | 41,978 |
| 2026-10-07 | 3.090 | 3.095 | 3.060 | 3.075 | 3.075 | 119,295 |
| 2026-10-06 | 3.105 | 3.135 | 3.090 | 3.100 | 3.100 | 109,879 |
| 2026-10-05 | 3.150 | 3.150 | 3.085 | 3.090 | 3.090 | 54,661 |
| 2026-10-02 | 3.135 | 3.140 | 3.110 | 3.115 | 3.115 | 48,707 |
| 2026-10-01 | 3.135 | 3.155 | 3.100 | 3.115 | 3.115 | 77,012 |
| 2026-09-30 | 3.160 | 3.190 | 3.140 | 3.145 | 3.145 | 58,944 |
| 2026-09-29 | 3.150 | 3.220 | 3.150 | 3.170 | 3.170 | 93,923 |
| 2026-09-28 | 3.150 | 3.190 | 3.150 | 3.160 | 3.160 | 67,962 |
| 2026-09-25 | 3.185 | 3.210 | 3.155 | 3.165 | 3.165 | 89,268 |
| 2026-09-24 | 3.190 | 3.200 | 3.170 | 3.170 | 3.170 | 65,496 |
| 2026-09-23 | 3.250 | 3.250 | 3.165 | 3.190 | 3.190 | 112,571 |
| 2026-09-22 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 61,953 |
| 2026-09-21 | 3.180 | 3.270 | 3.180 | 3.225 | 3.225 | 197,469 |
| 2026-09-18 | 3.220 | 3.220 | 3.155 | 3.180 | 3.180 | 71,982 |
Page 1 of 1 · 21 trading days
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.