Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.193 | 3.193 | 3.193 | 3.193 | 3.193 | 0 |
| 2026-04-30 | 3.200 | 3.200 | 3.175 | 3.193 | 3.193 | 2,996 |
| 2026-04-29 | 3.193 | 3.210 | 3.175 | 3.178 | 3.178 | 2,019 |
| 2026-04-28 | 3.210 | 3.225 | 3.185 | 3.210 | 3.210 | 759 |
| 2026-04-27 | 3.168 | 3.235 | 3.155 | 3.205 | 3.205 | 19,998 |
| 2026-04-24 | 3.173 | 3.190 | 3.160 | 3.163 | 3.163 | 12,111 |
| 2026-04-23 | 3.200 | 3.215 | 3.190 | 3.200 | 3.200 | 3,117 |
| 2026-04-22 | 3.270 | 3.275 | 3.215 | 3.220 | 3.220 | 2,720 |
| 2026-04-21 | 3.363 | 3.365 | 3.275 | 3.280 | 3.280 | 1,251 |
| 2026-04-20 | 3.313 | 3.365 | 3.255 | 3.255 | 3.255 | 8,635 |
| 2026-04-17 | 3.338 | 3.360 | 3.320 | 3.358 | 3.358 | 9,558 |
| 2026-04-16 | 3.308 | 3.355 | 3.305 | 3.328 | 3.328 | 21,620 |
| 2026-04-15 | 3.260 | 3.320 | 3.240 | 3.295 | 3.295 | 12,682 |
| 2026-04-14 | 3.118 | 3.300 | 3.095 | 3.255 | 3.255 | 7,857 |
| 2026-04-13 | 3.163 | 3.180 | 3.110 | 3.115 | 3.115 | 15,792 |
| 2026-04-10 | 3.065 | 3.175 | 3.065 | 3.138 | 3.138 | 15,458 |
| 2026-04-09 | 3.080 | 3.105 | 3.080 | 3.103 | 3.103 | 10,013 |
| 2026-04-08 | 3.085 | 3.130 | 3.080 | 3.113 | 3.113 | 12,562 |
| 2026-04-07 | 3.035 | 3.105 | 3.030 | 3.070 | 3.070 | 11,710 |
| 2026-04-02 | 3.025 | 3.080 | 2.985 | 3.070 | 3.070 | 1,061 |
| 2026-04-01 | 3.070 | 3.095 | 3.040 | 3.045 | 3.045 | 11,850 |
| 2026-03-31 | 2.953 | 3.070 | 2.945 | 3.045 | 3.045 | 16,047 |
| 2026-03-30 | 3.010 | 3.020 | 2.975 | 3.015 | 3.015 | 3,878 |
| 2026-03-27 | 3.025 | 3.030 | 2.975 | 3.010 | 3.010 | 18,365 |
| 2026-03-26 | 3.020 | 3.075 | 2.995 | 3.025 | 3.025 | 28,339 |
| 2026-03-25 | 3.010 | 3.065 | 3.000 | 3.065 | 3.065 | 27,417 |
| 2026-03-24 | 2.993 | 3.025 | 2.955 | 2.980 | 2.980 | 835 |
| 2026-03-23 | 2.968 | 3.000 | 2.855 | 3.000 | 3.000 | 3,427 |
| 2026-03-20 | 3.005 | 3.035 | 2.985 | 3.000 | 3.000 | 8,821 |
| 2026-03-19 | 3.010 | 3.025 | 2.980 | 3.010 | 3.010 | 10,797 |
| 2026-03-18 | 3.035 | 3.080 | 3.000 | 3.005 | 3.005 | 17,857 |
| 2026-03-17 | 3.040 | 3.060 | 3.020 | 3.035 | 3.035 | 7,091 |
| 2026-03-16 | 3.055 | 3.070 | 3.030 | 3.055 | 3.055 | 4,602 |
| 2026-03-13 | 3.040 | 3.080 | 3.030 | 3.045 | 3.045 | 159 |
| 2026-03-12 | 3.085 | 3.095 | 3.040 | 3.040 | 3.040 | 188 |
| 2026-03-11 | 3.040 | 3.085 | 3.040 | 3.055 | 3.055 | 449 |
| 2026-03-10 | 3.075 | 3.105 | 3.075 | 3.080 | 3.080 | 49 |
| 2026-03-09 | 3.015 | 3.070 | 3.000 | 3.045 | 3.045 | 4,964 |
| 2026-03-06 | 3.118 | 3.130 | 3.090 | 3.108 | 3.108 | 441 |
| 2026-03-05 | 3.070 | 3.140 | 3.060 | 3.118 | 3.118 | 1,161 |
| 2026-03-04 | 3.075 | 3.108 | 3.035 | 3.108 | 3.108 | 4,552 |
| 2026-03-03 | 3.230 | 3.245 | 3.035 | 3.060 | 3.060 | 703 |
| 2026-03-02 | 3.205 | 3.245 | 3.090 | 3.130 | 3.130 | 1,967 |
| 2026-02-27 | 3.163 | 3.170 | 3.070 | 3.133 | 3.133 | 464 |
| 2026-02-26 | 3.205 | 3.245 | 3.095 | 3.153 | 3.153 | 1,578 |
| 2026-02-25 | 3.295 | 3.320 | 3.260 | 3.318 | 3.318 | 57 |
| 2026-02-24 | 3.270 | 3.300 | 3.270 | 3.300 | 3.300 | 115 |
| 2026-02-23 | 3.303 | 3.320 | 3.270 | 3.270 | 3.270 | 159 |
| 2026-02-20 | 3.323 | 3.335 | 3.300 | 3.323 | 3.323 | 174 |
| 2026-02-19 | 3.323 | 3.335 | 3.310 | 3.313 | 3.313 | 449 |
| 2026-02-18 | 3.280 | 3.350 | 3.275 | 3.318 | 3.318 | 1,676 |
| 2026-02-17 | 3.280 | 3.300 | 3.230 | 3.265 | 3.265 | 175 |
| 2026-02-16 | 3.285 | 3.300 | 3.237 | 3.237 | 3.237 | 691 |
| 2026-02-13 | 3.245 | 3.280 | 3.220 | 3.280 | 3.280 | 781 |
| 2026-02-12 | 3.270 | 3.290 | 3.250 | 3.265 | 3.265 | 646 |
| 2026-02-11 | 3.338 | 3.349 | 3.275 | 3.285 | 3.285 | 2,408 |
| 2026-02-10 | 3.295 | 3.320 | 3.275 | 3.320 | 3.320 | 1,031 |
| 2026-02-09 | 3.260 | 3.300 | 3.250 | 3.275 | 3.275 | 88 |
| 2026-02-06 | 3.260 | 3.285 | 3.235 | 3.250 | 3.250 | 439 |
| 2026-02-05 | 3.260 | 3.290 | 3.235 | 3.250 | 3.250 | 84 |
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.