Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.454 | 3.538 | 3.440 | 3.487 | 3.362 | 29,557 |
| 2022-10-10 | 3.380 | 3.500 | 3.344 | 3.460 | 3.336 | 25,199 |
| 2022-10-07 | 3.351 | 3.374 | 3.332 | 3.345 | 3.225 | 84,262 |
| 2022-10-06 | 3.378 | 3.434 | 3.360 | 3.366 | 3.245 | 25,863 |
| 2022-10-05 | 3.327 | 3.368 | 3.275 | 3.275 | 3.158 | 78,748 |
| 2022-10-04 | 3.343 | 3.360 | 3.292 | 3.308 | 3.190 | 178,513 |
| 2022-10-03 | 3.255 | 3.272 | 3.198 | 3.224 | 3.109 | 45,368 |
| 2022-09-30 | 3.245 | 3.350 | 3.238 | 3.347 | 3.227 | 169,600 |
| 2022-09-29 | 3.308 | 3.308 | 3.222 | 3.249 | 3.133 | 13,299 |
| 2022-09-28 | 3.316 | 3.331 | 3.264 | 3.280 | 3.163 | 49,876 |
| 2022-09-27 | 3.262 | 3.361 | 3.262 | 3.339 | 3.219 | 173,541 |
| 2022-09-26 | 3.056 | 3.218 | 3.052 | 3.210 | 3.095 | 35,782 |
| 2022-09-23 | 3.515 | 3.520 | 3.010 | 3.029 | 2.921 | 128,624 |
| 2022-09-22 | 3.663 | 3.684 | 3.536 | 3.567 | 3.439 | 25,429 |
| 2022-09-21 | 3.583 | 3.640 | 3.583 | 3.612 | 3.483 | 7,341 |
| 2022-09-20 | 3.651 | 3.690 | 3.634 | 3.665 | 3.534 | 54,456 |
| 2022-09-16 | 3.651 | 3.657 | 3.594 | 3.657 | 3.526 | 14,777 |
| 2022-09-15 | 3.690 | 3.744 | 3.690 | 3.706 | 3.573 | 6,160 |
| 2022-09-14 | 3.659 | 3.766 | 3.640 | 3.655 | 3.524 | 30,742 |
| 2022-09-13 | 3.800 | 3.800 | 3.704 | 3.733 | 3.599 | 26,741 |
| 2022-09-12 | 3.786 | 3.840 | 3.772 | 3.780 | 3.645 | 53,985 |
| 2022-09-09 | 3.895 | 3.930 | 3.816 | 3.872 | 3.733 | 23,628 |
| 2022-09-08 | 3.891 | 3.932 | 3.844 | 3.885 | 3.746 | 18,390 |
| 2022-09-07 | 3.834 | 3.916 | 3.834 | 3.885 | 3.746 | 21,675 |
| 2022-09-06 | 3.813 | 3.846 | 3.776 | 3.807 | 3.671 | 26,536 |
| 2022-09-05 | 3.784 | 3.821 | 3.784 | 3.821 | 3.684 | 1,967 |
| 2022-09-02 | 3.819 | 3.884 | 3.808 | 3.874 | 3.735 | 44,491 |
| 2022-09-01 | 3.858 | 3.868 | 3.770 | 3.770 | 3.635 | 23,062 |
| 2022-08-31 | 3.844 | 3.922 | 3.818 | 3.913 | 3.773 | 6,869 |
| 2022-08-30 | 3.788 | 3.832 | 3.788 | 3.829 | 3.692 | 20,693 |
| 2022-08-26 | 3.930 | 3.930 | 3.780 | 3.807 | 3.671 | 77,065 |
| 2022-08-25 | 3.932 | 3.948 | 3.828 | 3.874 | 3.735 | 119,818 |
| 2022-08-24 | 3.808 | 3.922 | 3.808 | 3.868 | 3.730 | 145,279 |
| 2022-08-23 | 3.694 | 3.846 | 3.668 | 3.770 | 3.635 | 44,759 |
| 2022-08-22 | 4.135 | 4.146 | 3.700 | 3.721 | 3.588 | 79,255 |
| 2022-08-19 | 4.320 | 4.368 | 4.256 | 4.281 | 4.128 | 102,848 |
| 2022-08-18 | 4.230 | 4.320 | 4.230 | 4.274 | 4.121 | 75,386 |
| 2022-08-17 | 4.293 | 4.420 | 4.256 | 4.268 | 4.115 | 84,334 |
| 2022-08-16 | 4.250 | 4.308 | 4.250 | 4.305 | 4.151 | 28,592 |
| 2022-08-15 | 4.147 | 4.246 | 4.118 | 4.219 | 4.068 | 14,089 |
| 2022-08-12 | 4.104 | 4.170 | 4.100 | 4.149 | 4.000 | 12,574 |
| 2022-08-11 | 3.987 | 4.102 | 3.972 | 4.073 | 3.927 | 7,435 |
| 2022-08-10 | 3.996 | 3.996 | 3.952 | 3.952 | 3.810 | 9,876 |
| 2022-08-09 | 4.012 | 4.050 | 4.000 | 4.030 | 3.886 | 23,849 |
| 2022-08-08 | 4.002 | 4.075 | 3.990 | 4.075 | 3.929 | 31,233 |
| 2022-08-05 | 3.995 | 4.000 | 3.916 | 3.920 | 3.780 | 9,092 |
| 2022-08-04 | 3.898 | 4.000 | 3.898 | 3.983 | 3.840 | 8,924 |
| 2022-08-03 | 3.864 | 3.896 | 3.824 | 3.889 | 3.750 | 51,404 |
| 2022-08-02 | 3.828 | 3.828 | 3.790 | 3.809 | 3.673 | 20,359 |
| 2022-08-01 | 3.837 | 3.900 | 3.824 | 3.840 | 3.703 | 16,753 |
| 2022-07-29 | 3.782 | 3.872 | 3.782 | 3.815 | 3.678 | 2,295 |
| 2022-07-28 | 3.694 | 3.764 | 3.670 | 3.723 | 3.590 | 9,208 |
| 2022-07-27 | 3.696 | 3.700 | 3.638 | 3.696 | 3.564 | 15,081 |
| 2022-07-26 | 3.718 | 3.724 | 3.650 | 3.690 | 3.558 | 5,817 |
| 2022-07-25 | 3.698 | 3.738 | 3.650 | 3.710 | 3.577 | 8,127 |
| 2022-07-22 | 3.704 | 3.718 | 3.646 | 3.702 | 3.569 | 21,526 |
| 2022-07-21 | 3.680 | 3.698 | 3.608 | 3.622 | 3.492 | 21,231 |
| 2022-07-20 | 3.620 | 3.672 | 3.614 | 3.665 | 3.534 | 6,436 |
| 2022-07-19 | 3.554 | 3.604 | 3.538 | 3.597 | 3.468 | 15,960 |
| 2022-07-18 | 3.660 | 3.718 | 3.660 | 3.700 | 3.568 | 17,558 |
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.