Borussia Dortmund GmbH & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	3.943	4.010	3.895	3.943	3.801	48,691
2023-09-22	4.060	4.075	3.950	3.983	3.840	11,373
2023-09-21	4.025	4.025	3.975	3.978	3.835	17,041
2023-09-20	4.040	4.100	4.015	4.060	3.915	36,728
2023-09-19	4.065	4.075	3.985	4.030	3.886	45,103
2023-09-18	4.118	4.129	4.055	4.065	3.919	34,961
2023-09-15	4.193	4.200	4.070	4.095	3.948	39,111
2023-09-14	4.148	4.195	4.145	4.183	4.033	14,581
2023-09-13	4.188	4.200	4.129	4.163	4.013	16,828
2023-09-12	4.183	4.205	4.125	4.133	3.985	22,953
2023-09-11	4.173	4.220	4.125	4.183	4.033	16,026
2023-09-08	4.168	4.195	4.155	4.168	4.018	11,360
2023-09-07	4.188	4.215	4.150	4.193	4.042	16,048
2023-09-06	4.275	4.295	4.200	4.220	4.069	19,201
2023-09-05	4.303	4.380	4.240	4.333	4.177	24,201
2023-09-04	4.318	4.495	4.290	4.328	4.173	30,598
2023-09-01	4.615	4.625	4.535	4.615	4.450	15,732
2023-08-31	4.650	4.650	4.650	4.650	4.483	34,205
2023-08-30	4.575	4.670	4.575	4.593	4.428	65,703
2023-08-29	4.470	4.590	4.460	4.548	4.385	49,915
2023-08-25	4.430	4.555	4.430	4.518	4.356	49,132
2023-08-24	4.375	4.435	4.375	4.383	4.226	26,304
2023-08-23	4.385	4.385	4.290	4.353	4.197	6,647
2023-08-22	4.313	4.386	4.300	4.338	4.182	35,685
2023-08-21	4.348	4.360	4.300	4.323	4.168	23,562
2023-08-18	4.405	4.410	4.315	4.338	4.182	26,763
2023-08-17	4.485	4.500	4.385	4.425	4.267	6,518
2023-08-16	4.400	4.445	4.370	4.445	4.286	20,491
2023-08-15	4.485	4.510	4.415	4.440	4.281	9,942
2023-08-14	4.415	4.530	4.395	4.450	4.291	31,762
2023-08-11	4.368	4.395	4.340	4.363	4.206	14,127
2023-08-10	4.400	4.400	4.400	4.400	4.242	11,052
2023-08-09	4.295	4.330	4.295	4.308	4.153	12,485
2023-08-08	4.318	4.325	4.270	4.275	4.122	15,741
2023-08-07	4.313	4.330	4.270	4.285	4.132	12,030
2023-08-04	4.260	4.290	4.235	4.260	4.107	27,241
2023-08-03	4.318	4.330	4.175	4.225	4.074	34,251
2023-08-02	4.270	4.370	4.265	4.328	4.173	27,557
2023-08-01	4.338	4.370	4.305	4.318	4.163	11,429
2023-07-31	4.328	4.350	4.290	4.338	4.182	19,253
2023-07-28	4.280	4.320	4.265	4.295	4.141	12,485
2023-07-27	4.265	4.325	4.255	4.308	4.153	52,889
2023-07-26	4.240	4.300	4.235	4.285	4.132	12,493
2023-07-25	4.235	4.300	4.225	4.285	4.132	20,532
2023-07-24	4.270	4.340	4.240	4.240	4.088	110,338
2023-07-21	4.173	4.265	4.150	4.230	4.079	19,210
2023-07-20	4.168	4.240	4.160	4.173	4.023	70,547
2023-07-19	4.168	4.235	4.105	4.215	4.064	36,876
2023-07-18	4.235	4.295	4.160	4.225	4.074	20,756
2023-07-17	4.225	4.255	4.150	4.193	4.042	22,617
2023-07-14	4.303	4.340	4.230	4.245	4.093	48,298
2023-07-13	4.275	4.315	4.270	4.303	4.148	32,394
2023-07-12	4.343	4.350	4.260	4.280	4.127	37,681
2023-07-11	4.303	4.378	4.295	4.378	4.221	40,071
2023-07-10	4.270	4.335	4.235	4.303	4.148	16,364
2023-07-07	4.275	4.333	4.240	4.333	4.177	8,440
2023-07-06	4.328	4.345	4.240	4.260	4.107	31,144
2023-07-05	4.308	4.350	4.300	4.313	4.158	4,107
2023-07-04	4.323	4.345	4.295	4.303	4.148	16,936
2023-07-03	4.378	4.395	4.290	4.313	4.158	17,714

← NewerPage 14 of 22 · 1,269 trading daysOlder →

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.