Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.640 | 3.705 | 3.605 | 3.605 | 3.476 | 2,334 |
| 2023-12-15 | 3.670 | 3.750 | 3.655 | 3.670 | 3.539 | 9,996 |
| 2023-12-14 | 3.593 | 3.680 | 3.570 | 3.680 | 3.548 | 8,347 |
| 2023-12-13 | 3.583 | 3.600 | 3.525 | 3.573 | 3.445 | 6,703 |
| 2023-12-12 | 3.615 | 3.675 | 3.570 | 3.600 | 3.471 | 3,563 |
| 2023-12-11 | 3.610 | 3.665 | 3.575 | 3.600 | 3.471 | 23,517 |
| 2023-12-08 | 3.625 | 3.680 | 3.600 | 3.620 | 3.490 | 17,055 |
| 2023-12-07 | 3.630 | 3.775 | 3.580 | 3.635 | 3.505 | 18,311 |
| 2023-12-06 | 3.743 | 3.800 | 3.690 | 3.753 | 3.618 | 14,581 |
| 2023-12-05 | 3.655 | 3.753 | 3.650 | 3.753 | 3.618 | 275 |
| 2023-12-04 | 3.753 | 3.800 | 3.675 | 3.685 | 3.553 | 11,252 |
| 2023-12-01 | 3.718 | 3.765 | 3.655 | 3.728 | 3.594 | 19,412 |
| 2023-11-30 | 3.738 | 3.765 | 3.640 | 3.665 | 3.534 | 19,458 |
| 2023-11-29 | 3.773 | 3.865 | 3.630 | 3.758 | 3.623 | 76,360 |
| 2023-11-28 | 3.635 | 3.700 | 3.560 | 3.645 | 3.514 | 16,382 |
| 2023-11-27 | 3.620 | 3.670 | 3.605 | 3.635 | 3.505 | 11,183 |
| 2023-11-24 | 3.645 | 3.650 | 3.605 | 3.625 | 3.495 | 5,052 |
| 2023-11-23 | 3.625 | 3.695 | 3.595 | 3.630 | 3.500 | 12,250 |
| 2023-11-22 | 3.583 | 3.640 | 3.550 | 3.640 | 3.510 | 10,178 |
| 2023-11-21 | 3.615 | 3.635 | 3.585 | 3.630 | 3.500 | 3,487 |
| 2023-11-20 | 3.645 | 3.745 | 3.600 | 3.635 | 3.505 | 14,885 |
| 2023-11-17 | 3.640 | 3.705 | 3.610 | 3.620 | 3.490 | 10,648 |
| 2023-11-16 | 3.645 | 3.710 | 3.610 | 3.645 | 3.514 | 14,299 |
| 2023-11-15 | 3.738 | 3.795 | 3.655 | 3.655 | 3.524 | 2,950 |
| 2023-11-14 | 3.640 | 3.730 | 3.630 | 3.708 | 3.575 | 7,519 |
| 2023-11-13 | 3.685 | 3.740 | 3.630 | 3.640 | 3.510 | 26,618 |
| 2023-11-10 | 3.778 | 3.835 | 3.755 | 3.793 | 3.657 | 12,965 |
| 2023-11-09 | 3.820 | 3.855 | 3.820 | 3.825 | 3.688 | 25,499 |
| 2023-11-08 | 3.825 | 3.870 | 3.825 | 3.825 | 3.688 | 17,557 |
| 2023-11-07 | 3.773 | 3.778 | 3.730 | 3.778 | 3.642 | 19,615 |
| 2023-11-06 | 3.788 | 3.810 | 3.705 | 3.773 | 3.637 | 15,492 |
| 2023-11-03 | 3.865 | 3.900 | 3.825 | 3.825 | 3.688 | 17,250 |
| 2023-11-02 | 3.775 | 3.840 | 3.775 | 3.835 | 3.698 | 17,591 |
| 2023-11-01 | 3.728 | 3.760 | 3.690 | 3.738 | 3.604 | 18,620 |
| 2023-10-31 | 3.685 | 3.745 | 3.685 | 3.733 | 3.599 | 18,343 |
| 2023-10-30 | 3.708 | 3.805 | 3.675 | 3.713 | 3.580 | 14,448 |
| 2023-10-27 | 3.728 | 3.740 | 3.685 | 3.708 | 3.575 | 21,010 |
| 2023-10-26 | 3.728 | 3.760 | 3.650 | 3.660 | 3.529 | 28,441 |
| 2023-10-25 | 3.670 | 3.670 | 3.625 | 3.625 | 3.495 | 18,845 |
| 2023-10-24 | 3.585 | 3.655 | 3.585 | 3.630 | 3.500 | 26,494 |
| 2023-10-23 | 3.583 | 3.590 | 3.535 | 3.573 | 3.445 | 16,280 |
| 2023-10-20 | 3.558 | 3.580 | 3.525 | 3.553 | 3.425 | 13,980 |
| 2023-10-19 | 3.588 | 3.625 | 3.545 | 3.625 | 3.495 | 5,319 |
| 2023-10-18 | 3.660 | 3.690 | 3.585 | 3.625 | 3.495 | 13,335 |
| 2023-10-17 | 3.650 | 3.705 | 3.620 | 3.655 | 3.524 | 13,101 |
| 2023-10-16 | 3.685 | 3.685 | 3.625 | 3.630 | 3.500 | 25,023 |
| 2023-10-13 | 3.738 | 3.740 | 3.660 | 3.685 | 3.553 | 53,380 |
| 2023-10-12 | 3.768 | 3.850 | 3.750 | 3.788 | 3.652 | 22,172 |
| 2023-10-11 | 3.825 | 3.860 | 3.750 | 3.793 | 3.657 | 40,211 |
| 2023-10-10 | 3.825 | 3.890 | 3.800 | 3.845 | 3.707 | 37,529 |
| 2023-10-09 | 3.805 | 3.830 | 3.790 | 3.805 | 3.669 | 23,874 |
| 2023-10-06 | 3.810 | 3.850 | 3.800 | 3.815 | 3.678 | 23,364 |
| 2023-10-05 | 3.860 | 3.930 | 3.805 | 3.840 | 3.703 | 24,735 |
| 2023-10-04 | 3.890 | 3.920 | 3.825 | 3.870 | 3.731 | 21,234 |
| 2023-10-03 | 3.943 | 3.955 | 3.860 | 3.895 | 3.756 | 27,896 |
| 2023-10-02 | 3.960 | 4.010 | 3.960 | 3.988 | 3.845 | 40,383 |
| 2023-09-29 | 3.948 | 4.000 | 3.923 | 3.923 | 3.782 | 20,286 |
| 2023-09-28 | 3.855 | 3.983 | 3.850 | 3.983 | 3.840 | 20,579 |
| 2023-09-27 | 3.890 | 3.910 | 3.830 | 3.903 | 3.763 | 24,554 |
| 2023-09-26 | 3.950 | 3.950 | 3.850 | 3.890 | 3.751 | 47,659 |
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.