Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.060 | 3.060 | 3.019 | 3.060 | 3.060 | 0 |
| 2026-10-20 | 3.040 | 3.040 | 3.019 | 3.040 | 3.040 | 0 |
| 2026-10-19 | 3.055 | 3.055 | 3.019 | 3.055 | 3.055 | 0 |
| 2026-10-16 | 3.040 | 3.070 | 3.019 | 3.070 | 3.070 | 19 |
| 2026-10-15 | 3.050 | 3.105 | 3.020 | 3.040 | 3.040 | 10,861 |
| 2026-10-14 | 3.060 | 3.095 | 3.060 | 3.070 | 3.070 | 2,186 |
| 2026-10-13 | 3.110 | 3.110 | 3.070 | 3.070 | 3.070 | 86 |
| 2026-10-12 | 3.110 | 3.110 | 3.070 | 3.095 | 3.095 | 2,413 |
| 2026-10-09 | 3.100 | 3.155 | 3.100 | 3.118 | 3.118 | 71 |
| 2026-10-08 | 3.085 | 3.150 | 3.060 | 3.080 | 3.080 | 18,494 |
| 2026-10-07 | 3.090 | 3.100 | 3.065 | 3.090 | 3.090 | 67 |
| 2026-10-06 | 3.128 | 3.135 | 3.100 | 3.100 | 3.100 | 155 |
| 2026-10-05 | 3.128 | 3.160 | 3.090 | 3.100 | 3.100 | 178 |
| 2026-10-02 | 3.123 | 3.155 | 3.115 | 3.138 | 3.138 | 722 |
| 2026-10-01 | 3.128 | 3.185 | 3.105 | 3.138 | 3.138 | 542 |
| 2026-09-30 | 3.143 | 3.195 | 3.143 | 3.143 | 3.143 | 6,952 |
| 2026-09-29 | 3.220 | 3.220 | 3.155 | 3.200 | 3.200 | 190 |
| 2026-09-28 | 3.163 | 3.190 | 3.150 | 3.160 | 3.160 | 3,977 |
| 2026-09-25 | 3.183 | 3.220 | 3.155 | 3.173 | 3.173 | 791 |
| 2026-09-24 | 3.200 | 3.200 | 3.180 | 3.183 | 3.183 | 55 |
| 2026-09-23 | 3.245 | 3.245 | 3.160 | 3.188 | 3.188 | 1,074 |
| 2026-09-22 | 3.250 | 3.250 | 3.195 | 3.195 | 3.195 | 57 |
| 2026-09-21 | 3.195 | 3.280 | 3.195 | 3.220 | 3.220 | 201 |
| 2026-09-18 | 3.220 | 3.220 | 3.165 | 3.200 | 3.200 | 173 |
| 2026-09-17 | 3.205 | 3.210 | 3.190 | 3.193 | 3.193 | 158 |
| 2026-09-16 | 3.250 | 3.250 | 3.180 | 3.193 | 3.193 | 119 |
| 2026-09-15 | 3.260 | 3.260 | 3.235 | 3.240 | 3.240 | 47 |
| 2026-09-14 | 3.260 | 3.260 | 3.195 | 3.260 | 3.260 | 95 |
| 2026-09-11 | 3.225 | 3.250 | 3.195 | 3.225 | 3.225 | 668 |
| 2026-09-10 | 3.230 | 3.245 | 3.210 | 3.230 | 3.230 | 628 |
| 2026-09-09 | 3.230 | 3.280 | 3.220 | 3.255 | 3.255 | 180 |
| 2026-09-08 | 3.260 | 3.280 | 3.205 | 3.275 | 3.275 | 301 |
| 2026-09-07 | 3.255 | 3.265 | 3.210 | 3.220 | 3.220 | 299 |
| 2026-09-04 | 3.225 | 3.270 | 3.225 | 3.250 | 3.250 | 2,212 |
| 2026-09-03 | 3.260 | 3.260 | 3.225 | 3.255 | 3.255 | 250 |
| 2026-09-02 | 3.205 | 3.250 | 3.205 | 3.250 | 3.250 | 3,963 |
| 2026-09-01 | 3.300 | 3.300 | 3.225 | 3.235 | 3.235 | 2,238 |
| 2026-08-28 | 3.300 | 3.300 | 3.220 | 3.290 | 3.290 | 6,925 |
| 2026-08-27 | 3.240 | 3.255 | 3.220 | 3.250 | 3.250 | 718 |
| 2026-08-26 | 3.215 | 3.270 | 3.180 | 3.245 | 3.245 | 18,629 |
| 2026-08-25 | 3.155 | 3.210 | 3.155 | 3.205 | 3.205 | 2,013 |
| 2026-08-24 | 3.225 | 3.225 | 3.180 | 3.195 | 3.195 | 988 |
| 2026-08-21 | 3.205 | 3.205 | 3.155 | 3.178 | 3.178 | 1,784 |
| 2026-08-20 | 3.200 | 3.200 | 3.170 | 3.188 | 3.188 | 1,014 |
| 2026-08-19 | 3.180 | 3.180 | 3.150 | 3.173 | 3.173 | 1,166 |
| 2026-08-18 | 3.160 | 3.160 | 3.130 | 3.160 | 3.160 | 634 |
| 2026-08-17 | 3.190 | 3.190 | 3.145 | 3.145 | 3.145 | 1,678 |
| 2026-08-14 | 3.190 | 3.190 | 3.145 | 3.148 | 3.148 | 143 |
| 2026-08-13 | 3.190 | 3.190 | 3.130 | 3.158 | 3.158 | 180 |
| 2026-08-12 | 3.160 | 3.160 | 3.125 | 3.143 | 3.143 | 182 |
| 2026-08-11 | 3.140 | 3.140 | 3.070 | 3.130 | 3.130 | 152 |
| 2026-08-10 | 3.075 | 3.110 | 3.075 | 3.095 | 3.095 | 4,407 |
| 2026-08-07 | 3.095 | 3.095 | 3.065 | 3.085 | 3.085 | 2,808 |
| 2026-08-06 | 3.080 | 3.080 | 3.055 | 3.060 | 3.060 | 28 |
| 2026-08-05 | 3.025 | 3.080 | 3.025 | 3.075 | 3.075 | 1,670 |
| 2026-08-04 | 3.045 | 3.080 | 3.045 | 3.065 | 3.065 | 457 |
| 2026-08-03 | 3.070 | 3.070 | 3.015 | 3.050 | 3.050 | 275 |
| 2026-07-31 | 3.065 | 3.065 | 3.020 | 3.035 | 3.035 | 209 |
| 2026-07-30 | 3.070 | 3.070 | 3.035 | 3.050 | 3.050 | 82 |
| 2026-07-29 | 3.045 | 3.100 | 3.045 | 3.080 | 3.080 | 145 |
Page 1 of 22 · 1,267 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.