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 |
| 2026-09-17 | 3.220 | 3.220 | 3.185 | 3.210 | 3.210 | 56,224 |
| 2026-09-16 | 3.250 | 3.265 | 3.180 | 3.195 | 3.195 | 108,118 |
| 2026-09-15 | 3.260 | 3.270 | 3.225 | 3.255 | 3.255 | 66,161 |
| 2026-09-14 | 3.220 | 3.270 | 3.195 | 3.265 | 3.265 | 200,096 |
| 2026-09-11 | 3.195 | 3.245 | 3.195 | 3.235 | 3.235 | 38,471 |
| 2026-09-10 | 3.220 | 3.240 | 3.200 | 3.205 | 3.205 | 41,535 |
| 2026-09-09 | 3.220 | 3.275 | 3.220 | 3.230 | 3.230 | 36,072 |
| 2026-09-08 | 3.225 | 3.280 | 3.215 | 3.260 | 3.260 | 121,367 |
| 2026-09-07 | 3.265 | 3.265 | 3.210 | 3.230 | 3.230 | 34,879 |
| 2026-09-04 | 3.245 | 3.260 | 3.220 | 3.240 | 3.240 | 56,325 |
| 2026-09-03 | 3.230 | 3.275 | 3.230 | 3.235 | 3.235 | 37,607 |
| 2026-09-02 | 3.230 | 3.255 | 3.185 | 3.240 | 3.240 | 89,897 |
| 2026-09-01 | 3.290 | 3.300 | 3.215 | 3.215 | 3.215 | 125,415 |
| 2026-08-31 | 3.285 | 3.320 | 3.265 | 3.310 | 3.310 | 179,546 |
| 2026-08-28 | 3.240 | 3.310 | 3.240 | 3.290 | 3.290 | 176,749 |
| 2026-08-27 | 3.250 | 3.255 | 3.215 | 3.230 | 3.230 | 39,765 |
| 2026-08-26 | 3.180 | 3.270 | 3.180 | 3.220 | 3.220 | 126,054 |
| 2026-08-25 | 3.205 | 3.230 | 3.135 | 3.205 | 3.205 | 196,285 |
| 2026-08-24 | 3.205 | 3.225 | 3.175 | 3.175 | 3.175 | 82,832 |
| 2026-08-21 | 3.185 | 3.205 | 3.150 | 3.205 | 3.205 | 88,096 |
| 2026-08-20 | 3.135 | 3.200 | 3.135 | 3.170 | 3.170 | 87,890 |
| 2026-08-19 | 3.155 | 3.190 | 3.140 | 3.185 | 3.185 | 67,128 |
| 2026-08-18 | 3.140 | 3.160 | 3.125 | 3.150 | 3.150 | 84,670 |
| 2026-08-17 | 3.180 | 3.180 | 3.130 | 3.140 | 3.140 | 61,916 |
| 2026-08-14 | 3.190 | 3.190 | 3.135 | 3.165 | 3.165 | 83,307 |
| 2026-08-13 | 3.140 | 3.190 | 3.135 | 3.145 | 3.145 | 66,232 |
| 2026-08-12 | 3.150 | 3.155 | 3.130 | 3.140 | 3.140 | 62,362 |
| 2026-08-11 | 3.120 | 3.165 | 3.085 | 3.135 | 3.135 | 174,126 |
| 2026-08-10 | 3.090 | 3.120 | 3.075 | 3.100 | 3.100 | 177,563 |
| 2026-08-07 | 3.080 | 3.090 | 3.055 | 3.065 | 3.065 | 38,601 |
| 2026-08-06 | 3.070 | 3.095 | 3.030 | 3.065 | 3.065 | 41,899 |
| 2026-08-05 | 3.025 | 3.080 | 3.025 | 3.070 | 3.070 | 46,336 |
| 2026-08-04 | 3.050 | 3.080 | 3.030 | 3.075 | 3.075 | 130,742 |
| 2026-08-03 | 3.045 | 3.060 | 3.025 | 3.040 | 3.040 | 48,824 |
| 2026-07-31 | 3.070 | 3.070 | 3.020 | 3.020 | 3.020 | 64,050 |
| 2026-07-30 | 3.050 | 3.070 | 3.030 | 3.030 | 3.030 | 79,052 |
| 2026-07-29 | 3.095 | 3.135 | 3.030 | 3.040 | 3.040 | 216,916 |
| 2026-07-28 | 3.070 | 3.085 | 3.060 | 3.075 | 3.075 | 47,100 |
| 2026-07-27 | 3.070 | 3.085 | 3.030 | 3.060 | 3.060 | 116,617 |
Page 1 of 22 · 1,277 trading daysOlder →
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.