Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 3.260 | 3.290 | 3.235 | 3.250 | 3.250 | 84 |
| 2026-02-04 | 3.285 | 3.290 | 3.250 | 3.265 | 3.265 | 152 |
| 2026-02-03 | 3.280 | 3.300 | 3.240 | 3.255 | 3.255 | 157 |
| 2026-02-02 | 3.250 | 3.345 | 3.240 | 3.300 | 3.300 | 306 |
| 2026-01-30 | 3.245 | 3.270 | 3.235 | 3.265 | 3.265 | 81 |
| 2026-01-29 | 3.260 | 3.270 | 3.240 | 3.245 | 3.245 | 483 |
| 2026-01-28 | 3.280 | 3.285 | 3.255 | 3.255 | 3.255 | 1,152 |
| 2026-01-27 | 3.265 | 3.305 | 3.265 | 3.290 | 3.290 | 94 |
| 2026-01-26 | 3.308 | 3.340 | 3.275 | 3.290 | 3.290 | 466 |
| 2026-01-23 | 3.373 | 3.385 | 3.270 | 3.285 | 3.285 | 51 |
| 2026-01-22 | 3.290 | 3.320 | 3.285 | 3.313 | 3.313 | 269 |
| 2026-01-21 | 3.303 | 3.385 | 3.245 | 3.285 | 3.285 | 252 |
| 2026-01-20 | 3.313 | 3.330 | 3.285 | 3.320 | 3.320 | 165 |
| 2026-01-19 | 3.373 | 3.385 | 3.320 | 3.335 | 3.335 | 207 |
| 2026-01-16 | 3.388 | 3.400 | 3.350 | 3.383 | 3.383 | 292 |
| 2026-01-15 | 3.343 | 3.365 | 3.335 | 3.353 | 3.353 | 130 |
| 2026-01-14 | 3.353 | 3.385 | 3.315 | 3.318 | 3.318 | 333 |
| 2026-01-13 | 3.338 | 3.350 | 3.325 | 3.340 | 3.340 | 77 |
| 2026-01-12 | 3.353 | 3.390 | 3.325 | 3.345 | 3.345 | 1,338 |
| 2026-01-09 | 3.323 | 3.363 | 3.300 | 3.363 | 3.363 | 1,023 |
| 2026-01-08 | 3.303 | 3.340 | 3.275 | 3.318 | 3.318 | 1,389 |
| 2026-01-07 | 3.295 | 3.335 | 3.290 | 3.303 | 3.303 | 1,229 |
| 2026-01-06 | 3.290 | 3.305 | 3.270 | 3.295 | 3.295 | 450 |
| 2026-01-05 | 3.265 | 3.300 | 3.240 | 3.275 | 3.275 | 1,083 |
| 2026-01-02 | 3.285 | 3.295 | 3.250 | 3.275 | 3.275 | 351 |
| 2025-12-31 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 0 |
| 2025-12-30 | 3.280 | 3.300 | 3.245 | 3.265 | 3.265 | 53 |
| 2025-12-29 | 3.245 | 3.300 | 3.235 | 3.260 | 3.260 | 425 |
| 2025-12-24 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2025-12-23 | 3.240 | 3.275 | 3.235 | 3.255 | 3.255 | 336 |
| 2025-12-22 | 3.255 | 3.285 | 3.240 | 3.280 | 3.280 | 66 |
| 2025-12-19 | 3.270 | 3.280 | 3.250 | 3.280 | 3.280 | 149 |
| 2025-12-18 | 3.255 | 3.270 | 3.245 | 3.255 | 3.255 | 47 |
| 2025-12-17 | 3.255 | 3.280 | 3.250 | 3.270 | 3.270 | 311 |
| 2025-12-16 | 3.255 | 3.295 | 3.255 | 3.270 | 3.270 | 888 |
| 2025-12-15 | 3.285 | 3.290 | 3.250 | 3.270 | 3.270 | 1,100 |
| 2025-12-12 | 3.270 | 3.300 | 3.230 | 3.260 | 3.260 | 670 |
| 2025-12-11 | 3.275 | 3.290 | 3.190 | 3.275 | 3.275 | 2,870 |
| 2025-12-10 | 3.313 | 3.335 | 3.265 | 3.313 | 3.313 | 2,670 |
| 2025-12-09 | 3.343 | 3.350 | 3.295 | 3.310 | 3.310 | 187 |
| 2025-12-08 | 3.353 | 3.360 | 3.300 | 3.305 | 3.305 | 1,184 |
| 2025-12-05 | 3.318 | 3.355 | 3.305 | 3.353 | 3.353 | 244 |
| 2025-12-04 | 3.308 | 3.325 | 3.275 | 3.303 | 3.303 | 1,297 |
| 2025-12-03 | 3.308 | 3.360 | 3.295 | 3.308 | 3.308 | 334 |
| 2025-12-02 | 3.343 | 3.350 | 3.300 | 3.350 | 3.350 | 290 |
| 2025-12-01 | 3.348 | 3.360 | 3.310 | 3.315 | 3.315 | 256 |
| 2025-11-28 | 3.333 | 3.350 | 3.300 | 3.318 | 3.318 | 1,794 |
| 2025-11-27 | 3.300 | 3.328 | 3.300 | 3.328 | 3.328 | 649 |
| 2025-11-26 | 3.313 | 3.320 | 3.265 | 3.308 | 3.308 | 2,745 |
| 2025-11-25 | 3.430 | 3.480 | 3.245 | 3.300 | 3.300 | 1,300 |
| 2025-11-24 | 3.303 | 3.340 | 3.290 | 3.315 | 3.255 | 72 |
| 2025-11-21 | 3.245 | 3.295 | 3.235 | 3.295 | 3.235 | 786 |
| 2025-11-20 | 3.280 | 3.298 | 3.250 | 3.275 | 3.216 | 1,573 |
| 2025-11-19 | 3.270 | 3.315 | 3.250 | 3.303 | 3.243 | 606 |
| 2025-11-18 | 3.260 | 3.270 | 3.220 | 3.265 | 3.206 | 74 |
| 2025-11-17 | 3.260 | 3.295 | 3.250 | 3.270 | 3.211 | 849 |
| 2025-11-14 | 3.338 | 3.363 | 3.260 | 3.358 | 3.297 | 216 |
| 2025-11-13 | 3.348 | 3.378 | 3.305 | 3.378 | 3.316 | 554 |
| 2025-11-12 | 3.415 | 3.455 | 3.310 | 3.343 | 3.282 | 457 |
| 2025-11-11 | 3.333 | 3.338 | 3.270 | 3.338 | 3.277 | 585 |
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.