Borussia Dortmund GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.358	4.390	4.330	4.373	4.216	27,595
2023-06-29	4.353	4.395	4.335	4.373	4.216	10,570
2023-06-28	4.295	4.380	4.270	4.368	4.211	20,751
2023-06-27	4.313	4.335	4.270	4.303	4.148	16,158
2023-06-26	4.378	4.400	4.290	4.323	4.168	47,747
2023-06-23	4.383	4.420	4.340	4.343	4.187	44,606
2023-06-22	4.343	4.410	4.265	4.383	4.226	64,874
2023-06-21	4.358	4.383	4.340	4.383	4.226	33,227
2023-06-20	4.470	4.485	4.335	4.368	4.211	11,246
2023-06-19	4.588	4.600	4.440	4.440	4.281	24,470
2023-06-16	4.655	4.680	4.545	4.593	4.428	29,144
2023-06-15	4.635	4.670	4.580	4.620	4.455	24,921
2023-06-14	4.533	4.650	4.515	4.600	4.435	71,344
2023-06-13	4.465	4.580	4.420	4.528	4.365	78,373
2023-06-12	4.480	4.535	4.465	4.495	4.334	75,066
2023-06-09	4.388	4.515	4.380	4.445	4.286	149,410
2023-06-08	4.368	4.435	4.310	4.388	4.230	40,526
2023-06-07	4.313	4.435	4.285	4.338	4.182	52,038
2023-06-06	4.318	4.370	4.230	4.280	4.127	107,445
2023-06-05	4.280	4.365	4.250	4.308	4.153	59,446
2023-06-02	4.240	4.310	4.220	4.275	4.122	15,714
2023-06-01	4.095	4.240	4.075	4.210	4.059	63,201
2023-05-31	4.123	4.175	4.070	4.118	3.970	121,418
2023-05-30	4.265	4.300	4.125	4.178	4.028	123,101
2023-05-26	5.865	5.930	5.790	5.835	5.626	229,527
2023-05-25	5.730	5.760	5.610	5.700	5.496	160,128
2023-05-24	5.545	5.830	5.450	5.700	5.496	130,802
2023-05-23	5.270	5.870	5.260	5.760	5.554	79,078
2023-05-22	4.968	5.220	4.940	5.200	5.014	151,788
2023-05-19	4.533	4.575	4.480	4.528	4.365	47,079
2023-05-18	4.470	4.535	4.435	4.503	4.341	6,436
2023-05-17	4.445	4.500	4.395	4.460	4.300	14,946
2023-05-16	4.450	4.520	4.440	4.480	4.320	27,254
2023-05-15	4.508	4.530	4.370	4.485	4.324	53,550
2023-05-12	4.465	4.550	4.435	4.523	4.361	46,266
2023-05-11	4.563	4.585	4.450	4.508	4.346	16,653
2023-05-10	4.568	4.610	4.540	4.578	4.414	5,268
2023-05-09	4.490	4.610	4.475	4.568	4.404	16,403
2023-05-05	4.305	4.393	4.305	4.393	4.235	9,515
2023-05-04	4.220	4.285	4.210	4.230	4.079	7,199
2023-05-03	4.310	4.310	4.215	4.225	4.074	27,037
2023-05-02	4.313	4.360	4.270	4.328	4.173	11,625
2023-04-28	4.460	4.525	4.435	4.518	4.356	13,413
2023-04-27	4.425	4.455	4.375	4.440	4.281	6,336
2023-04-26	4.460	4.470	4.385	4.440	4.281	10,500
2023-04-25	4.280	4.435	4.240	4.410	4.252	28,837
2023-04-24	4.188	4.430	4.175	4.295	4.141	24,923
2023-04-21	4.055	4.105	4.005	4.035	3.891	19,423
2023-04-20	4.065	4.075	4.015	4.055	3.910	15,648
2023-04-19	4.080	4.095	4.050	4.090	3.944	15,800
2023-04-18	4.090	4.140	4.090	4.133	3.985	7,865
2023-04-17	4.113	4.145	4.085	4.085	3.939	24,948
2023-04-14	3.988	4.140	3.975	4.128	3.980	18,927
2023-04-13	4.015	4.035	3.965	4.000	3.857	18,589
2023-04-12	3.945	4.025	3.945	4.000	3.857	18,563
2023-04-11	3.908	3.968	3.890	3.968	3.825	15,570
2023-04-06	3.875	3.875	3.875	3.875	3.736	15,722
2023-04-05	3.923	3.945	3.890	3.918	3.777	16,404
2023-04-04	3.908	3.965	3.820	3.885	3.746	21,079
2023-04-03	4.015	4.030	3.890	3.903	3.763	17,845

← NewerPage 15 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.