Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.534 | 3.616 | 3.522 | 3.585 | 3.457 | 64,440 |
| 2022-07-14 | 3.534 | 3.568 | 3.488 | 3.501 | 3.376 | 132,032 |
| 2022-07-13 | 3.560 | 3.560 | 3.484 | 3.540 | 3.413 | 22,538 |
| 2022-07-12 | 3.655 | 3.674 | 3.480 | 3.583 | 3.455 | 91,376 |
| 2022-07-11 | 3.645 | 3.676 | 3.598 | 3.612 | 3.483 | 50,997 |
| 2022-07-08 | 3.610 | 3.708 | 3.562 | 3.684 | 3.552 | 107,187 |
| 2022-07-07 | 3.620 | 3.646 | 3.578 | 3.616 | 3.487 | 18,801 |
| 2022-07-06 | 3.612 | 3.612 | 3.538 | 3.593 | 3.464 | 10,175 |
| 2022-07-05 | 3.624 | 3.654 | 3.538 | 3.538 | 3.411 | 8,119 |
| 2022-07-04 | 3.663 | 3.678 | 3.564 | 3.600 | 3.471 | 7,173 |
| 2022-07-01 | 3.561 | 3.592 | 3.526 | 3.579 | 3.451 | 13,241 |
| 2022-06-30 | 3.565 | 3.586 | 3.512 | 3.554 | 3.427 | 7,574 |
| 2022-06-29 | 3.660 | 3.660 | 3.576 | 3.589 | 3.460 | 22,705 |
| 2022-06-28 | 3.641 | 3.726 | 3.616 | 3.680 | 3.548 | 23,214 |
| 2022-06-27 | 3.663 | 3.688 | 3.622 | 3.622 | 3.492 | 50,333 |
| 2022-06-24 | 3.591 | 3.626 | 3.584 | 3.614 | 3.485 | 41,140 |
| 2022-06-23 | 3.622 | 3.622 | 3.522 | 3.522 | 3.396 | 41,078 |
| 2022-06-22 | 3.614 | 3.658 | 3.574 | 3.632 | 3.502 | 79,555 |
| 2022-06-21 | 3.721 | 3.734 | 3.656 | 3.692 | 3.560 | 11,799 |
| 2022-06-20 | 3.638 | 3.680 | 3.576 | 3.649 | 3.518 | 165,296 |
| 2022-06-17 | 3.550 | 3.634 | 3.488 | 3.561 | 3.433 | 158,268 |
| 2022-06-16 | 3.716 | 3.730 | 3.520 | 3.548 | 3.421 | 23,209 |
| 2022-06-15 | 3.641 | 3.706 | 3.610 | 3.706 | 3.573 | 2,484 |
| 2022-06-14 | 3.733 | 3.740 | 3.576 | 3.641 | 3.511 | 145,291 |
| 2022-06-13 | 3.809 | 3.818 | 3.628 | 3.628 | 3.498 | 33,090 |
| 2022-06-10 | 3.980 | 3.980 | 3.818 | 3.874 | 3.735 | 136,855 |
| 2022-06-09 | 4.108 | 4.118 | 3.994 | 4.026 | 3.882 | 2,626 |
| 2022-06-08 | 4.162 | 4.174 | 4.064 | 4.096 | 3.949 | 9,371 |
| 2022-06-07 | 4.130 | 4.130 | 4.032 | 4.082 | 3.936 | 8,136 |
| 2022-06-06 | 4.210 | 4.210 | 4.099 | 4.127 | 3.979 | 5,908 |
| 2022-06-01 | 4.012 | 4.140 | 4.000 | 4.125 | 3.977 | 9,692 |
| 2022-05-31 | 4.026 | 4.074 | 3.942 | 4.034 | 3.890 | 25,973 |
| 2022-05-30 | 3.956 | 4.074 | 3.950 | 4.024 | 3.880 | 12,088 |
| 2022-05-27 | 3.904 | 3.958 | 3.904 | 3.958 | 3.816 | 8,528 |
| 2022-05-26 | 3.850 | 3.940 | 3.850 | 3.917 | 3.777 | 29,829 |
| 2022-05-25 | 3.837 | 3.874 | 3.770 | 3.874 | 3.735 | 31,741 |
| 2022-05-24 | 3.852 | 3.880 | 3.810 | 3.823 | 3.686 | 18,747 |
| 2022-05-23 | 3.766 | 3.850 | 3.766 | 3.827 | 3.690 | 32,127 |
| 2022-05-20 | 3.597 | 3.732 | 3.560 | 3.710 | 3.577 | 72,051 |
| 2022-05-19 | 3.616 | 3.636 | 3.510 | 3.571 | 3.443 | 104,455 |
| 2022-05-18 | 3.680 | 3.702 | 3.482 | 3.602 | 3.473 | 84,089 |
| 2022-05-17 | 3.716 | 3.732 | 3.628 | 3.649 | 3.518 | 180,792 |
| 2022-05-16 | 3.682 | 3.710 | 3.644 | 3.675 | 3.543 | 48,911 |
| 2022-05-13 | 3.766 | 3.798 | 3.678 | 3.714 | 3.581 | 31,103 |
| 2022-05-12 | 3.837 | 3.908 | 3.630 | 3.733 | 3.599 | 45,783 |
| 2022-05-11 | 3.821 | 3.914 | 3.784 | 3.889 | 3.750 | 105,122 |
| 2022-05-10 | 3.591 | 3.786 | 3.532 | 3.741 | 3.607 | 175,928 |
| 2022-05-09 | 3.731 | 3.744 | 3.478 | 3.517 | 3.391 | 164,098 |
| 2022-05-06 | 3.723 | 3.734 | 3.680 | 3.712 | 3.579 | 97,657 |
| 2022-05-05 | 3.883 | 3.888 | 3.728 | 3.743 | 3.609 | 195,166 |
| 2022-05-04 | 3.850 | 3.878 | 3.768 | 3.776 | 3.641 | 149,226 |
| 2022-05-03 | 3.762 | 3.864 | 3.738 | 3.852 | 3.714 | 15,204 |
| 2022-04-29 | 3.725 | 3.760 | 3.697 | 3.743 | 3.609 | 122,951 |
| 2022-04-28 | 3.762 | 3.790 | 3.678 | 3.680 | 3.548 | 15,363 |
| 2022-04-27 | 3.768 | 3.778 | 3.662 | 3.694 | 3.562 | 26,999 |
| 2022-04-26 | 3.881 | 3.894 | 3.772 | 3.809 | 3.673 | 6,409 |
| 2022-04-25 | 3.821 | 3.858 | 3.788 | 3.829 | 3.692 | 6,318 |
| 2022-04-22 | 3.897 | 3.926 | 3.848 | 3.866 | 3.728 | 16,546 |
| 2022-04-21 | 3.961 | 4.010 | 3.918 | 3.995 | 3.852 | 28,041 |
| 2022-04-20 | 3.862 | 3.916 | 3.808 | 3.889 | 3.750 | 35,651 |
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.