Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3.313 | 3.350 | 3.295 | 3.308 | 3.247 | 163 |
| 2025-11-07 | 3.308 | 3.320 | 3.243 | 3.318 | 3.257 | 23,407 |
| 2025-11-06 | 3.363 | 3.438 | 3.310 | 3.348 | 3.287 | 1,928 |
| 2025-11-05 | 3.308 | 3.378 | 3.295 | 3.378 | 3.316 | 1,424 |
| 2025-11-04 | 3.435 | 3.435 | 3.295 | 3.348 | 3.287 | 442 |
| 2025-11-03 | 3.425 | 3.450 | 3.400 | 3.440 | 3.378 | 457 |
| 2025-10-31 | 3.480 | 3.500 | 3.435 | 3.465 | 3.402 | 81 |
| 2025-10-30 | 3.485 | 3.500 | 3.440 | 3.455 | 3.392 | 934 |
| 2025-10-29 | 3.440 | 3.480 | 3.430 | 3.460 | 3.397 | 94 |
| 2025-10-28 | 3.523 | 3.570 | 3.440 | 3.480 | 3.417 | 166 |
| 2025-10-27 | 3.513 | 3.545 | 3.450 | 3.460 | 3.397 | 165 |
| 2025-10-24 | 3.553 | 3.560 | 3.490 | 3.503 | 3.439 | 75 |
| 2025-10-23 | 3.513 | 3.530 | 3.490 | 3.513 | 3.449 | 703 |
| 2025-10-22 | 3.480 | 3.505 | 3.465 | 3.475 | 3.412 | 184 |
← NewerPage 5 of 5 · 254 trading days
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.