Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.490 | 3.530 | 3.445 | 3.485 | 3.360 | 2,778 |
| 2024-06-11 | 3.528 | 3.545 | 3.450 | 3.465 | 3.341 | 6,297 |
| 2024-06-10 | 3.563 | 3.600 | 3.495 | 3.518 | 3.392 | 2,485 |
| 2024-06-07 | 3.620 | 3.645 | 3.570 | 3.600 | 3.471 | 365 |
| 2024-06-06 | 3.670 | 3.730 | 3.590 | 3.615 | 3.486 | 2,147 |
| 2024-06-05 | 3.703 | 3.760 | 3.645 | 3.680 | 3.548 | 4,764 |
| 2024-06-04 | 3.815 | 3.825 | 3.670 | 3.703 | 3.570 | 13,103 |
| 2024-06-03 | 3.845 | 4.165 | 3.760 | 3.845 | 3.707 | 19,354 |
| 2024-05-31 | 4.178 | 4.440 | 4.110 | 4.123 | 3.975 | 6,834 |
| 2024-05-30 | 4.183 | 4.440 | 4.120 | 4.133 | 3.985 | 7,014 |
| 2024-05-29 | 4.193 | 4.270 | 4.190 | 4.210 | 4.059 | 9,159 |
| 2024-05-28 | 4.170 | 4.225 | 4.170 | 4.183 | 4.033 | 1,579 |
| 2024-05-24 | 4.095 | 4.120 | 4.000 | 4.108 | 3.960 | 7,282 |
| 2024-05-23 | 4.108 | 4.170 | 4.035 | 4.103 | 3.956 | 939 |
| 2024-05-22 | 4.095 | 4.150 | 4.040 | 4.095 | 3.948 | 4,922 |
| 2024-05-21 | 4.133 | 4.190 | 4.075 | 4.103 | 3.956 | 4,347 |
| 2024-05-20 | 4.090 | 4.170 | 4.065 | 4.133 | 3.985 | 1,834 |
| 2024-05-17 | 4.055 | 4.115 | 4.030 | 4.070 | 3.924 | 4,445 |
| 2024-05-16 | 4.020 | 4.060 | 4.000 | 4.005 | 3.862 | 1,691 |
| 2024-05-15 | 4.010 | 4.065 | 3.945 | 4.030 | 3.886 | 2,039 |
| 2024-05-14 | 4.070 | 4.080 | 3.985 | 4.020 | 3.876 | 302 |
| 2024-05-13 | 4.183 | 4.200 | 4.000 | 4.005 | 3.862 | 3,818 |
| 2024-05-10 | 4.200 | 4.360 | 3.975 | 4.188 | 4.038 | 7,408 |
| 2024-05-09 | 4.148 | 4.225 | 3.900 | 4.168 | 4.018 | 5,872 |
| 2024-05-08 | 4.285 | 4.340 | 4.115 | 4.173 | 4.023 | 33,223 |
| 2024-05-07 | 3.923 | 3.955 | 3.855 | 3.923 | 3.782 | 14,947 |
| 2024-05-03 | 3.885 | 3.895 | 3.815 | 3.825 | 3.688 | 4,147 |
| 2024-05-02 | 3.865 | 3.940 | 3.675 | 3.903 | 3.763 | 3,126 |
| 2024-05-01 | 3.728 | 3.728 | 3.728 | 3.728 | 3.594 | 0 |
| 2024-04-30 | 3.680 | 3.740 | 3.675 | 3.728 | 3.594 | 11,085 |
| 2024-04-29 | 3.695 | 3.740 | 3.640 | 3.685 | 3.553 | 16,073 |
| 2024-04-26 | 3.645 | 3.705 | 3.585 | 3.675 | 3.543 | 12,226 |
| 2024-04-25 | 3.660 | 3.680 | 3.610 | 3.615 | 3.486 | 9,436 |
| 2024-04-24 | 3.753 | 3.765 | 3.665 | 3.708 | 3.575 | 5,882 |
| 2024-04-23 | 3.748 | 3.810 | 3.660 | 3.778 | 3.642 | 14,967 |
| 2024-04-22 | 3.793 | 3.810 | 3.660 | 3.685 | 3.553 | 14,497 |
| 2024-04-19 | 3.768 | 3.825 | 3.715 | 3.783 | 3.647 | 25,280 |
| 2024-04-18 | 3.620 | 3.800 | 3.550 | 3.773 | 3.637 | 25,623 |
| 2024-04-17 | 3.695 | 3.800 | 3.573 | 3.573 | 3.445 | 37,913 |
| 2024-04-16 | 3.440 | 3.450 | 3.380 | 3.405 | 3.283 | 7,776 |
| 2024-04-15 | 3.420 | 3.455 | 3.410 | 3.430 | 3.307 | 7,316 |
| 2024-04-12 | 3.440 | 3.465 | 3.410 | 3.410 | 3.288 | 2,475 |
| 2024-04-11 | 3.480 | 3.500 | 3.410 | 3.435 | 3.312 | 21,381 |
| 2024-04-10 | 3.480 | 3.525 | 3.435 | 3.523 | 3.396 | 6,690 |
| 2024-04-09 | 3.450 | 3.503 | 3.430 | 3.503 | 3.377 | 9,182 |
| 2024-04-08 | 3.445 | 3.485 | 3.400 | 3.445 | 3.322 | 33,912 |
| 2024-04-05 | 3.475 | 3.490 | 3.410 | 3.485 | 3.360 | 8,113 |
| 2024-04-04 | 3.485 | 3.495 | 3.430 | 3.480 | 3.355 | 30,346 |
| 2024-04-03 | 3.430 | 3.475 | 3.410 | 3.435 | 3.312 | 37,494 |
| 2024-04-02 | 3.400 | 3.480 | 3.400 | 3.460 | 3.336 | 25,171 |
| 2024-03-28 | 3.368 | 3.405 | 3.340 | 3.368 | 3.247 | 2,314 |
| 2024-03-27 | 3.353 | 3.400 | 3.290 | 3.373 | 3.252 | 42,358 |
| 2024-03-26 | 3.373 | 3.385 | 3.320 | 3.358 | 3.237 | 94,996 |
| 2024-03-25 | 3.435 | 3.580 | 3.348 | 3.348 | 3.228 | 19,922 |
| 2024-03-22 | 3.415 | 3.440 | 3.380 | 3.415 | 3.293 | 5,641 |
| 2024-03-21 | 3.460 | 3.580 | 3.390 | 3.410 | 3.288 | 4,585 |
| 2024-03-20 | 3.495 | 3.540 | 3.440 | 3.465 | 3.341 | 4,013 |
| 2024-03-19 | 3.553 | 3.575 | 3.480 | 3.503 | 3.377 | 4,599 |
| 2024-03-18 | 3.548 | 3.565 | 3.460 | 3.518 | 3.392 | 13,246 |
| 2024-03-15 | 3.615 | 3.625 | 3.505 | 3.548 | 3.420 | 6,708 |
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.