Borussia Dortmund GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.108	4.138	4.102	4.102	3.955	12,816
2023-03-30	4.088	4.130	4.069	4.069	3.923	4,307
2023-03-29	4.061	4.096	4.057	4.057	3.912	8,749
2023-03-28	4.071	4.080	3.970	4.026	3.882	6,648
2023-03-27	4.090	4.124	4.020	4.030	3.886	4,940
2023-03-24	4.090	4.116	4.030	4.034	3.890	28,762
2023-03-23	4.059	4.136	4.020	4.112	3.965	17,081
2023-03-22	3.985	4.082	3.968	4.073	3.927	13,626
2023-03-21	3.895	4.030	3.890	4.030	3.886	14,608
2023-03-20	3.809	3.896	3.754	3.864	3.726	19,639
2023-03-17	3.850	3.886	3.764	3.809	3.673	36,721
2023-03-16	3.803	3.874	3.752	3.813	3.676	17,402
2023-03-15	3.876	3.904	3.778	3.833	3.696	16,690
2023-03-14	3.807	3.880	3.758	3.860	3.722	23,541
2023-03-13	3.915	3.930	3.772	3.803	3.667	24,619
2023-03-10	3.899	3.938	3.884	3.905	3.765	40,775
2023-03-09	4.012	4.048	3.858	4.022	3.878	38,368
2023-03-08	4.256	4.274	3.964	4.034	3.890	30,593
2023-03-07	4.381	4.440	4.342	4.365	4.209	25,183
2023-03-06	4.379	4.396	4.340	4.377	4.220	19,070
2023-03-03	4.285	4.394	4.242	4.334	4.179	18,128
2023-03-02	4.285	4.314	4.242	4.264	4.111	13,355
2023-03-01	4.320	4.338	4.274	4.315	4.160	22,015
2023-02-28	4.330	4.360	4.230	4.266	4.113	20,056
2023-02-27	4.307	4.364	4.272	4.354	4.198	11,635
2023-02-24	4.278	4.288	4.250	4.254	4.102	13,034
2023-02-23	4.299	4.344	4.280	4.320	4.165	13,737
2023-02-22	4.397	4.406	4.292	4.311	4.157	8,691
2023-02-21	4.342	4.390	4.330	4.344	4.188	23,650
2023-02-20	4.322	4.406	4.314	4.361	4.205	14,818
2023-02-17	4.264	4.298	4.238	4.291	4.137	14,533
2023-02-16	4.262	4.294	4.214	4.262	4.109	64,227
2023-02-15	4.205	4.250	4.196	4.213	4.062	521
2023-02-14	4.176	4.212	4.176	4.176	4.026	2,246
2023-02-13	4.082	4.160	4.054	4.090	3.944	5,718
2023-02-10	4.190	4.232	4.088	4.125	3.977	22,681
2023-02-09	4.219	4.240	4.168	4.168	4.019	12,796
2023-02-08	4.149	4.200	4.126	4.147	3.999	21,068
2023-02-07	4.174	4.182	4.104	4.151	4.002	13,689
2023-02-06	4.153	4.168	4.114	4.127	3.979	7,151
2023-02-03	4.108	4.160	4.100	4.133	3.985	4,196
2023-02-02	4.110	4.180	4.094	4.162	4.013	8,924
2023-02-01	4.080	4.140	4.066	4.106	3.959	4,966
2023-01-31	4.121	4.128	4.070	4.104	3.957	7,144
2023-01-30	4.088	4.214	4.072	4.133	3.985	7,203
2023-01-27	4.100	4.130	4.072	4.104	3.957	21,398
2023-01-26	4.106	4.130	4.071	4.094	3.947	2,182
2023-01-25	4.114	4.156	4.072	4.106	3.959	12,084
2023-01-24	4.170	4.188	4.106	4.112	3.965	11,598
2023-01-23	4.157	4.200	4.138	4.168	4.019	18,242
2023-01-20	4.123	4.167	4.100	4.131	3.983	18,047
2023-01-19	4.116	4.128	4.072	4.075	3.929	4,690
2023-01-18	4.096	4.150	4.080	4.094	3.947	8,084
2023-01-17	4.104	4.118	4.056	4.075	3.929	15,966
2023-01-16	4.059	4.110	4.040	4.106	3.959	7,934
2023-01-13	4.053	4.078	4.000	4.030	3.886	14,542
2023-01-12	4.106	4.138	4.024	4.061	3.916	11,490
2023-01-11	4.006	4.118	3.992	4.073	3.927	28,153
2023-01-10	4.106	4.120	4.016	4.016	3.872	20,148
2023-01-09	3.993	4.156	3.988	4.108	3.961	48,836

← NewerPage 16 of 22 · 1,262 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.