Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.085 | 3.090 | 3.050 | 3.080 | 3.080 | 549 |
| 2026-07-27 | 3.090 | 3.090 | 3.060 | 3.075 | 3.075 | 2,303 |
| 2026-07-24 | 3.020 | 3.055 | 3.020 | 3.030 | 3.030 | 672 |
| 2026-07-23 | 3.055 | 3.060 | 3.020 | 3.040 | 3.040 | 874 |
| 2026-07-22 | 3.065 | 3.075 | 3.045 | 3.075 | 3.075 | 2,215 |
| 2026-07-21 | 3.050 | 3.070 | 3.045 | 3.060 | 3.060 | 101 |
| 2026-07-20 | 3.045 | 3.090 | 3.045 | 3.055 | 3.055 | 91 |
| 2026-07-17 | 3.080 | 3.085 | 3.050 | 3.060 | 3.060 | 131 |
| 2026-07-16 | 3.065 | 3.075 | 3.040 | 3.050 | 3.050 | 212 |
| 2026-07-15 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 141 |
| 2026-07-14 | 3.055 | 3.055 | 3.015 | 3.045 | 3.045 | 1,361 |
| 2026-07-13 | 3.065 | 3.065 | 3.020 | 3.065 | 3.065 | 93 |
| 2026-07-10 | 3.040 | 3.040 | 3.005 | 3.030 | 3.030 | 130 |
| 2026-07-09 | 3.040 | 3.040 | 3.010 | 3.015 | 3.015 | 59 |
| 2026-07-08 | 3.085 | 3.085 | 3.000 | 3.005 | 3.005 | 98 |
| 2026-07-07 | 3.100 | 3.100 | 3.035 | 3.045 | 3.045 | 38 |
| 2026-07-06 | 3.095 | 3.095 | 3.045 | 3.065 | 3.065 | 281 |
| 2026-07-03 | 3.085 | 3.085 | 3.060 | 3.065 | 3.065 | 83 |
| 2026-07-02 | 2.993 | 3.060 | 2.980 | 3.060 | 3.060 | 8,013 |
| 2026-07-01 | 3.030 | 3.030 | 2.980 | 2.988 | 2.988 | 3,747 |
| 2026-06-30 | 3.030 | 3.030 | 3.010 | 3.010 | 3.010 | 20,555 |
| 2026-06-29 | 3.035 | 3.035 | 2.990 | 3.015 | 3.015 | 10,660 |
| 2026-06-26 | 2.958 | 2.990 | 2.955 | 2.988 | 2.988 | 7,381 |
| 2026-06-25 | 2.988 | 3.000 | 2.975 | 2.993 | 2.993 | 1,221 |
| 2026-06-24 | 3.000 | 3.000 | 2.973 | 2.973 | 2.973 | 5,710 |
| 2026-06-23 | 2.970 | 3.005 | 2.970 | 3.005 | 3.005 | 23,192 |
| 2026-06-22 | 3.005 | 3.045 | 2.990 | 3.002 | 3.002 | 32,397 |
| 2026-06-19 | 3.080 | 3.080 | 3.025 | 3.025 | 3.025 | 9,915 |
| 2026-06-18 | 3.060 | 3.060 | 3.010 | 3.035 | 3.035 | 19,028 |
| 2026-06-17 | 3.085 | 3.085 | 3.015 | 3.035 | 3.035 | 5,598 |
| 2026-06-16 | 3.085 | 3.085 | 3.040 | 3.060 | 3.060 | 5,462 |
| 2026-06-15 | 3.100 | 3.100 | 3.060 | 3.085 | 3.085 | 7,468 |
| 2026-06-12 | 3.095 | 3.095 | 3.025 | 3.090 | 3.090 | 23,964 |
| 2026-06-11 | 3.055 | 3.055 | 3.000 | 3.045 | 3.045 | 25,753 |
| 2026-06-10 | 3.050 | 3.050 | 2.990 | 2.993 | 2.993 | 26,088 |
| 2026-06-09 | 3.015 | 3.040 | 3.015 | 3.040 | 3.040 | 48,703 |
| 2026-06-08 | 3.040 | 3.085 | 3.040 | 3.040 | 3.040 | 7,597 |
| 2026-06-05 | 3.055 | 3.095 | 3.055 | 3.075 | 3.075 | 3,508 |
| 2026-06-04 | 3.070 | 3.110 | 3.070 | 3.080 | 3.080 | 1,255 |
| 2026-06-03 | 3.130 | 3.130 | 3.075 | 3.090 | 3.090 | 2,665 |
| 2026-06-02 | 3.130 | 3.130 | 3.090 | 3.095 | 3.095 | 1,428 |
| 2026-06-01 | 3.128 | 3.155 | 3.090 | 3.095 | 3.095 | 29,514 |
| 2026-05-29 | 3.090 | 3.160 | 3.085 | 3.153 | 3.153 | 5,921 |
| 2026-05-28 | 3.128 | 3.140 | 3.070 | 3.075 | 3.075 | 14,503 |
| 2026-05-27 | 3.095 | 3.120 | 3.085 | 3.113 | 3.113 | 547 |
| 2026-05-26 | 3.118 | 3.140 | 3.090 | 3.090 | 3.090 | 15,839 |
| 2026-05-22 | 3.153 | 3.160 | 3.130 | 3.143 | 3.143 | 35,086 |
| 2026-05-21 | 3.075 | 3.150 | 3.065 | 3.123 | 3.123 | 26,295 |
| 2026-05-20 | 3.055 | 3.090 | 3.050 | 3.090 | 3.090 | 13,340 |
| 2026-05-19 | 3.040 | 3.095 | 3.030 | 3.065 | 3.065 | 22,473 |
| 2026-05-18 | 3.055 | 3.065 | 3.015 | 3.050 | 3.050 | 21,910 |
| 2026-05-15 | 3.040 | 3.055 | 3.005 | 3.025 | 3.025 | 4,471 |
| 2026-05-14 | 3.020 | 3.045 | 3.020 | 3.035 | 3.035 | 20,418 |
| 2026-05-13 | 3.015 | 3.025 | 2.980 | 3.005 | 3.005 | 12,620 |
| 2026-05-12 | 3.015 | 3.055 | 2.980 | 3.000 | 3.000 | 37,484 |
| 2026-05-11 | 3.060 | 3.070 | 3.010 | 3.015 | 3.015 | 22,458 |
| 2026-05-08 | 3.060 | 3.085 | 3.040 | 3.055 | 3.055 | 719 |
| 2026-05-07 | 3.070 | 3.075 | 3.040 | 3.065 | 3.065 | 21,295 |
| 2026-05-06 | 3.040 | 3.095 | 3.025 | 3.085 | 3.085 | 5,457 |
| 2026-05-05 | 3.090 | 3.100 | 3.010 | 3.030 | 3.030 | 14,043 |
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.