Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 3.615 | 3.670 | 3.615 | 3.670 | 3.539 | 434 |
| 2024-09-03 | 3.710 | 3.710 | 3.660 | 3.665 | 3.534 | 3,905 |
| 2024-09-02 | 3.815 | 3.840 | 3.685 | 3.703 | 3.570 | 922 |
| 2024-08-30 | 3.805 | 3.835 | 3.795 | 3.805 | 3.669 | 56,547 |
| 2024-08-29 | 3.830 | 3.850 | 3.750 | 3.753 | 3.618 | 1,670 |
| 2024-08-28 | 3.855 | 3.860 | 3.830 | 3.855 | 3.717 | 4,298 |
| 2024-08-27 | 3.835 | 3.865 | 3.800 | 3.835 | 3.698 | 581 |
| 2024-08-23 | 3.768 | 3.780 | 3.735 | 3.758 | 3.623 | 958 |
| 2024-08-22 | 3.793 | 3.825 | 3.755 | 3.800 | 3.664 | 196 |
| 2024-08-21 | 3.783 | 3.820 | 3.735 | 3.800 | 3.664 | 634 |
| 2024-08-20 | 3.825 | 3.855 | 3.740 | 3.783 | 3.647 | 5,228 |
| 2024-08-19 | 3.845 | 3.865 | 3.780 | 3.830 | 3.693 | 2,102 |
| 2024-08-16 | 3.763 | 3.830 | 3.739 | 3.810 | 3.674 | 3,433 |
| 2024-08-15 | 3.685 | 3.745 | 3.665 | 3.723 | 3.589 | 1,154 |
| 2024-08-14 | 3.680 | 3.725 | 3.670 | 3.685 | 3.553 | 1,501 |
| 2024-08-13 | 3.675 | 3.700 | 3.625 | 3.685 | 3.553 | 4,082 |
| 2024-08-12 | 3.593 | 3.645 | 3.590 | 3.645 | 3.514 | 1,919 |
| 2024-08-09 | 3.583 | 3.595 | 3.533 | 3.533 | 3.406 | 1,903 |
| 2024-08-08 | 3.553 | 3.584 | 3.525 | 3.568 | 3.440 | 4,197 |
| 2024-08-07 | 3.503 | 3.570 | 3.480 | 3.548 | 3.420 | 1,010 |
| 2024-08-06 | 3.513 | 3.525 | 3.435 | 3.503 | 3.377 | 3,755 |
| 2024-08-05 | 3.513 | 3.535 | 3.420 | 3.490 | 3.365 | 865 |
| 2024-08-02 | 3.690 | 3.705 | 3.545 | 3.605 | 3.476 | 1,275 |
| 2024-08-01 | 3.655 | 3.665 | 3.600 | 3.605 | 3.476 | 692 |
| 2024-07-31 | 3.675 | 3.690 | 3.630 | 3.660 | 3.529 | 1,101 |
| 2024-07-30 | 3.625 | 3.685 | 3.610 | 3.685 | 3.553 | 3,894 |
| 2024-07-29 | 3.610 | 3.635 | 3.570 | 3.620 | 3.490 | 626 |
| 2024-07-26 | 3.568 | 3.630 | 3.565 | 3.620 | 3.490 | 2,061 |
| 2024-07-25 | 3.605 | 3.660 | 3.545 | 3.600 | 3.471 | 6,955 |
| 2024-07-24 | 3.718 | 3.740 | 3.615 | 3.650 | 3.519 | 329 |
| 2024-07-23 | 3.733 | 3.750 | 3.670 | 3.695 | 3.563 | 1,196 |
| 2024-07-22 | 3.743 | 3.770 | 3.700 | 3.703 | 3.570 | 1,679 |
| 2024-07-19 | 3.773 | 3.930 | 3.720 | 3.723 | 3.589 | 613 |
| 2024-07-18 | 3.778 | 3.850 | 3.550 | 3.825 | 3.688 | 160 |
| 2024-07-17 | 3.703 | 3.780 | 3.615 | 3.763 | 3.628 | 1,804 |
| 2024-07-16 | 3.645 | 3.730 | 3.645 | 3.695 | 3.563 | 470 |
| 2024-07-15 | 3.665 | 3.770 | 3.630 | 3.660 | 3.529 | 614 |
| 2024-07-12 | 3.675 | 3.690 | 3.620 | 3.625 | 3.495 | 1,982 |
| 2024-07-11 | 3.670 | 3.765 | 3.600 | 3.635 | 3.505 | 397 |
| 2024-07-10 | 3.655 | 3.660 | 3.635 | 3.655 | 3.524 | 119 |
| 2024-07-09 | 3.625 | 3.640 | 3.620 | 3.620 | 3.490 | 1,571 |
| 2024-07-08 | 3.635 | 3.730 | 3.610 | 3.635 | 3.505 | 662 |
| 2024-07-05 | 3.655 | 3.670 | 3.350 | 3.655 | 3.524 | 2,113 |
| 2024-07-04 | 3.670 | 3.750 | 3.595 | 3.655 | 3.524 | 704 |
| 2024-07-03 | 3.635 | 3.745 | 3.610 | 3.640 | 3.510 | 735 |
| 2024-07-02 | 3.605 | 3.645 | 3.355 | 3.640 | 3.510 | 977 |
| 2024-07-01 | 3.563 | 3.640 | 3.535 | 3.593 | 3.464 | 2,213 |
| 2024-06-28 | 3.528 | 3.535 | 3.510 | 3.528 | 3.401 | 2,402 |
| 2024-06-27 | 3.470 | 3.528 | 3.360 | 3.528 | 3.401 | 3,224 |
| 2024-06-26 | 3.465 | 3.504 | 3.465 | 3.490 | 3.365 | 2,605 |
| 2024-06-25 | 3.485 | 3.500 | 3.445 | 3.455 | 3.331 | 9,351 |
| 2024-06-24 | 3.455 | 3.500 | 3.440 | 3.490 | 3.365 | 4,021 |
| 2024-06-21 | 3.455 | 3.475 | 3.400 | 3.430 | 3.307 | 7,504 |
| 2024-06-20 | 3.460 | 3.470 | 3.430 | 3.460 | 3.336 | 3,340 |
| 2024-06-19 | 3.470 | 3.470 | 3.435 | 3.450 | 3.326 | 2,513 |
| 2024-06-18 | 3.503 | 3.515 | 3.475 | 3.485 | 3.360 | 974 |
| 2024-06-17 | 3.480 | 3.490 | 3.450 | 3.480 | 3.355 | 4,910 |
| 2024-06-14 | 3.523 | 3.545 | 3.460 | 3.480 | 3.355 | 3,905 |
| 2024-06-13 | 3.513 | 3.625 | 3.500 | 3.610 | 3.481 | 5,572 |
| 2024-06-12 | 3.490 | 3.530 | 3.445 | 3.485 | 3.360 | 2,778 |
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.