Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.965 | 3.982 | 3.910 | 3.977 | 3.835 | 25,877 |
| 2023-01-05 | 3.961 | 4.006 | 3.944 | 3.944 | 3.803 | 23,161 |
| 2023-01-04 | 3.854 | 3.984 | 3.802 | 3.956 | 3.814 | 12,336 |
| 2023-01-03 | 3.815 | 3.904 | 3.806 | 3.852 | 3.714 | 18,516 |
| 2022-12-30 | 3.718 | 3.792 | 3.688 | 3.696 | 3.564 | 3,714 |
| 2022-12-29 | 3.655 | 3.794 | 3.632 | 3.755 | 3.621 | 34,528 |
| 2022-12-28 | 3.664 | 3.664 | 3.626 | 3.647 | 3.516 | 19,691 |
| 2022-12-23 | 3.641 | 3.680 | 3.606 | 3.620 | 3.490 | 11,930 |
| 2022-12-22 | 3.634 | 3.686 | 3.606 | 3.628 | 3.498 | 8,598 |
| 2022-12-21 | 3.588 | 3.665 | 3.588 | 3.665 | 3.534 | 10,923 |
| 2022-12-20 | 3.569 | 3.572 | 3.516 | 3.563 | 3.435 | 42,240 |
| 2022-12-19 | 3.591 | 3.596 | 3.546 | 3.565 | 3.437 | 25,338 |
| 2022-12-16 | 3.563 | 3.588 | 3.526 | 3.538 | 3.411 | 24,577 |
| 2022-12-15 | 3.567 | 3.617 | 3.564 | 3.569 | 3.441 | 12,718 |
| 2022-12-14 | 3.610 | 3.648 | 3.538 | 3.602 | 3.473 | 22,884 |
| 2022-12-13 | 3.608 | 3.616 | 3.548 | 3.604 | 3.475 | 20,012 |
| 2022-12-12 | 3.630 | 3.640 | 3.572 | 3.614 | 3.485 | 13,594 |
| 2022-12-09 | 3.536 | 3.644 | 3.522 | 3.610 | 3.481 | 5,899 |
| 2022-12-08 | 3.534 | 3.590 | 3.526 | 3.540 | 3.413 | 35,450 |
| 2022-12-07 | 3.584 | 3.584 | 3.508 | 3.530 | 3.404 | 15,503 |
| 2022-12-06 | 3.640 | 3.640 | 3.566 | 3.593 | 3.464 | 13,713 |
| 2022-12-05 | 3.624 | 3.682 | 3.610 | 3.649 | 3.518 | 30,341 |
| 2022-12-02 | 3.589 | 3.632 | 3.570 | 3.620 | 3.490 | 13,991 |
| 2022-12-01 | 3.546 | 3.608 | 3.546 | 3.608 | 3.479 | 9,938 |
| 2022-11-30 | 3.509 | 3.544 | 3.497 | 3.522 | 3.396 | 31,384 |
| 2022-11-29 | 3.534 | 3.540 | 3.486 | 3.513 | 3.387 | 27,011 |
| 2022-11-28 | 3.614 | 3.638 | 3.523 | 3.526 | 3.400 | 29,480 |
| 2022-11-25 | 3.636 | 3.652 | 3.580 | 3.604 | 3.475 | 27,902 |
| 2022-11-24 | 3.552 | 3.628 | 3.512 | 3.626 | 3.496 | 37,424 |
| 2022-11-23 | 3.526 | 3.568 | 3.490 | 3.517 | 3.391 | 27,262 |
| 2022-11-22 | 3.495 | 3.529 | 3.436 | 3.493 | 3.368 | 22,449 |
| 2022-11-21 | 3.513 | 3.544 | 3.480 | 3.517 | 3.391 | 17,694 |
| 2022-11-18 | 3.530 | 3.570 | 3.498 | 3.509 | 3.383 | 26,488 |
| 2022-11-17 | 3.554 | 3.580 | 3.537 | 3.538 | 3.411 | 34,649 |
| 2022-11-16 | 3.585 | 3.590 | 3.512 | 3.542 | 3.415 | 43,582 |
| 2022-11-15 | 3.649 | 3.652 | 3.571 | 3.571 | 3.443 | 13,450 |
| 2022-11-14 | 3.587 | 3.710 | 3.566 | 3.659 | 3.528 | 44,688 |
| 2022-11-11 | 3.675 | 3.728 | 3.656 | 3.692 | 3.560 | 20,737 |
| 2022-11-10 | 3.566 | 3.670 | 3.566 | 3.659 | 3.528 | 7,494 |
| 2022-11-09 | 3.656 | 3.656 | 3.600 | 3.634 | 3.504 | 13,980 |
| 2022-11-08 | 3.786 | 3.794 | 3.706 | 3.731 | 3.597 | 10,405 |
| 2022-11-07 | 3.680 | 3.814 | 3.668 | 3.768 | 3.633 | 23,240 |
| 2022-11-04 | 3.665 | 3.694 | 3.634 | 3.677 | 3.545 | 25,399 |
| 2022-11-03 | 3.716 | 3.716 | 3.606 | 3.641 | 3.511 | 5,218 |
| 2022-11-02 | 3.760 | 3.782 | 3.742 | 3.770 | 3.635 | 8,771 |
| 2022-11-01 | 3.786 | 3.810 | 3.772 | 3.786 | 3.650 | 31,295 |
| 2022-10-31 | 3.760 | 3.774 | 3.728 | 3.753 | 3.619 | 31,574 |
| 2022-10-28 | 3.704 | 3.776 | 3.646 | 3.774 | 3.639 | 28,783 |
| 2022-10-27 | 3.725 | 3.762 | 3.678 | 3.700 | 3.568 | 7,322 |
| 2022-10-26 | 3.690 | 3.750 | 3.660 | 3.729 | 3.595 | 11,412 |
| 2022-10-25 | 3.604 | 3.660 | 3.558 | 3.643 | 3.513 | 22,172 |
| 2022-10-24 | 3.502 | 3.600 | 3.502 | 3.575 | 3.447 | 10,380 |
| 2022-10-21 | 3.478 | 3.552 | 3.430 | 3.530 | 3.404 | 120,786 |
| 2022-10-20 | 3.491 | 3.576 | 3.476 | 3.563 | 3.435 | 14,753 |
| 2022-10-19 | 3.466 | 3.530 | 3.466 | 3.497 | 3.372 | 20,647 |
| 2022-10-18 | 3.452 | 3.484 | 3.426 | 3.460 | 3.336 | 18,237 |
| 2022-10-17 | 3.509 | 3.544 | 3.402 | 3.409 | 3.287 | 38,471 |
| 2022-10-14 | 3.600 | 3.624 | 3.498 | 3.554 | 3.427 | 5,290 |
| 2022-10-13 | 3.526 | 3.588 | 3.482 | 3.561 | 3.433 | 86,571 |
| 2022-10-12 | 3.542 | 3.582 | 3.434 | 3.470 | 3.346 | 122,962 |
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.