Borussia Dortmund GmbH & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 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.