Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.605 | 3.695 | 3.520 | 3.593 | 3.464 | 45,737 |
| 2024-03-13 | 3.500 | 3.563 | 3.500 | 3.563 | 3.435 | 7,689 |
| 2024-03-12 | 3.460 | 3.535 | 3.450 | 3.528 | 3.401 | 20,000 |
| 2024-03-11 | 3.445 | 3.490 | 3.395 | 3.425 | 3.302 | 28,389 |
| 2024-03-08 | 3.425 | 3.460 | 3.410 | 3.435 | 3.312 | 16,329 |
| 2024-03-07 | 3.373 | 3.440 | 3.365 | 3.405 | 3.283 | 6,496 |
| 2024-03-06 | 3.378 | 3.400 | 3.340 | 3.378 | 3.257 | 8,094 |
| 2024-03-05 | 3.388 | 3.445 | 3.355 | 3.378 | 3.257 | 20,649 |
| 2024-03-04 | 3.435 | 3.490 | 3.365 | 3.435 | 3.312 | 11,005 |
| 2024-03-01 | 3.420 | 3.445 | 3.395 | 3.420 | 3.298 | 18,383 |
| 2024-02-29 | 3.383 | 3.465 | 3.290 | 3.410 | 3.288 | 14,185 |
| 2024-02-28 | 3.400 | 3.505 | 3.355 | 3.368 | 3.247 | 7,716 |
| 2024-02-27 | 3.400 | 3.460 | 3.370 | 3.430 | 3.307 | 19,689 |
| 2024-02-26 | 3.583 | 3.645 | 3.365 | 3.378 | 3.257 | 44,447 |
| 2024-02-23 | 3.610 | 3.640 | 3.560 | 3.625 | 3.495 | 4,818 |
| 2024-02-22 | 3.605 | 3.635 | 3.595 | 3.635 | 3.505 | 3,231 |
| 2024-02-21 | 3.630 | 3.640 | 3.600 | 3.635 | 3.505 | 10,020 |
| 2024-02-20 | 3.675 | 3.765 | 3.600 | 3.640 | 3.510 | 3,590 |
| 2024-02-19 | 3.630 | 3.765 | 3.565 | 3.650 | 3.519 | 1,899 |
| 2024-02-16 | 3.635 | 3.760 | 3.625 | 3.708 | 3.575 | 13,103 |
| 2024-02-15 | 3.743 | 3.755 | 3.615 | 3.655 | 3.524 | 8,304 |
| 2024-02-14 | 3.675 | 3.715 | 3.645 | 3.685 | 3.553 | 3,461 |
| 2024-02-13 | 3.733 | 3.785 | 3.635 | 3.655 | 3.524 | 3,187 |
| 2024-02-12 | 3.665 | 3.760 | 3.600 | 3.723 | 3.589 | 12,376 |
| 2024-02-09 | 3.655 | 3.675 | 3.625 | 3.645 | 3.514 | 5,635 |
| 2024-02-08 | 3.635 | 3.655 | 3.610 | 3.635 | 3.505 | 9,194 |
| 2024-02-07 | 3.615 | 3.760 | 3.615 | 3.625 | 3.495 | 5,385 |
| 2024-02-06 | 3.695 | 3.705 | 3.635 | 3.703 | 3.570 | 3,771 |
| 2024-02-05 | 3.800 | 3.865 | 3.685 | 3.685 | 3.553 | 4,970 |
| 2024-02-02 | 3.815 | 3.875 | 3.785 | 3.815 | 3.678 | 1,008 |
| 2024-02-01 | 3.830 | 3.875 | 3.770 | 3.800 | 3.664 | 15,640 |
| 2024-01-31 | 3.810 | 3.835 | 3.780 | 3.805 | 3.669 | 12,187 |
| 2024-01-30 | 3.820 | 3.920 | 3.800 | 3.815 | 3.678 | 2,734 |
| 2024-01-29 | 3.753 | 3.805 | 3.620 | 3.758 | 3.623 | 933 |
| 2024-01-26 | 3.778 | 3.790 | 3.735 | 3.753 | 3.618 | 4,297 |
| 2024-01-25 | 3.783 | 3.795 | 3.720 | 3.733 | 3.599 | 3,583 |
| 2024-01-24 | 3.713 | 3.788 | 3.620 | 3.788 | 3.652 | 4,089 |
| 2024-01-23 | 3.768 | 3.805 | 3.645 | 3.733 | 3.599 | 4,896 |
| 2024-01-22 | 3.703 | 3.820 | 3.685 | 3.773 | 3.637 | 5,158 |
| 2024-01-19 | 3.630 | 3.720 | 3.625 | 3.665 | 3.534 | 4,463 |
| 2024-01-18 | 3.655 | 3.690 | 3.615 | 3.650 | 3.519 | 3,722 |
| 2024-01-17 | 3.680 | 3.745 | 3.640 | 3.640 | 3.510 | 9,823 |
| 2024-01-16 | 3.625 | 3.700 | 3.625 | 3.655 | 3.524 | 34,957 |
| 2024-01-15 | 3.650 | 3.680 | 3.590 | 3.650 | 3.519 | 12,141 |
| 2024-01-12 | 3.640 | 3.705 | 3.580 | 3.620 | 3.490 | 7,651 |
| 2024-01-11 | 3.665 | 3.725 | 3.595 | 3.620 | 3.490 | 22,883 |
| 2024-01-10 | 3.660 | 3.730 | 3.625 | 3.625 | 3.495 | 20,732 |
| 2024-01-09 | 3.650 | 3.720 | 3.625 | 3.650 | 3.519 | 13,490 |
| 2024-01-08 | 3.630 | 3.665 | 3.600 | 3.600 | 3.471 | 4,342 |
| 2024-01-05 | 3.630 | 3.660 | 3.615 | 3.615 | 3.486 | 9,346 |
| 2024-01-04 | 3.645 | 3.660 | 3.615 | 3.635 | 3.505 | 8,432 |
| 2024-01-03 | 3.605 | 3.630 | 3.590 | 3.610 | 3.481 | 9,788 |
| 2024-01-02 | 3.605 | 3.660 | 3.585 | 3.645 | 3.514 | 7,503 |
| 2023-12-29 | 3.588 | 3.620 | 3.580 | 3.605 | 3.476 | 3,627 |
| 2023-12-28 | 3.605 | 3.630 | 3.575 | 3.610 | 3.481 | 3,547 |
| 2023-12-27 | 3.600 | 3.635 | 3.590 | 3.620 | 3.490 | 4,045 |
| 2023-12-22 | 3.670 | 3.730 | 3.605 | 3.630 | 3.500 | 6,620 |
| 2023-12-21 | 3.640 | 3.710 | 3.635 | 3.675 | 3.543 | 11,633 |
| 2023-12-20 | 3.655 | 3.690 | 3.630 | 3.660 | 3.529 | 9,353 |
| 2023-12-19 | 3.605 | 3.700 | 3.605 | 3.680 | 3.548 | 6,371 |
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.