Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 3.876 | 3.916 | 3.764 | 3.811 | 3.675 | 14,636 |
| 2022-04-14 | 3.907 | 3.926 | 3.854 | 3.881 | 3.742 | 15,576 |
| 2022-04-13 | 3.848 | 3.876 | 3.800 | 3.840 | 3.703 | 26,091 |
| 2022-04-12 | 3.887 | 3.896 | 3.826 | 3.858 | 3.720 | 31,699 |
| 2022-04-11 | 3.909 | 3.920 | 3.850 | 3.883 | 3.744 | 15,094 |
| 2022-04-08 | 3.823 | 3.926 | 3.812 | 3.897 | 3.757 | 39,254 |
| 2022-04-07 | 3.745 | 3.900 | 3.742 | 3.856 | 3.718 | 4,928 |
| 2022-04-06 | 3.815 | 3.815 | 3.674 | 3.708 | 3.575 | 106,910 |
| 2022-04-05 | 4.016 | 4.034 | 3.878 | 3.895 | 3.756 | 4,822 |
| 2022-04-04 | 4.028 | 4.050 | 3.946 | 3.975 | 3.833 | 10,352 |
| 2022-04-01 | 4.080 | 4.090 | 3.996 | 4.045 | 3.900 | 4,646 |
| 2022-03-31 | 4.067 | 4.134 | 4.032 | 4.063 | 3.918 | 10,363 |
| 2022-03-30 | 4.118 | 4.128 | 4.010 | 4.010 | 3.866 | 30,037 |
| 2022-03-29 | 4.034 | 4.136 | 4.014 | 4.102 | 3.955 | 21,250 |
| 2022-03-28 | 3.932 | 4.012 | 3.932 | 4.010 | 3.866 | 30,561 |
| 2022-03-25 | 3.932 | 3.986 | 3.906 | 3.954 | 3.812 | 12,044 |
| 2022-03-24 | 3.984 | 3.984 | 3.942 | 3.944 | 3.803 | 24,780 |
| 2022-03-23 | 4.060 | 4.060 | 3.960 | 3.989 | 3.846 | 21,861 |
| 2022-03-22 | 3.977 | 4.042 | 3.948 | 4.018 | 3.874 | 47,311 |
| 2022-03-21 | 3.985 | 4.012 | 3.962 | 4.012 | 3.868 | 8,300 |
| 2022-03-18 | 4.000 | 4.028 | 3.942 | 3.989 | 3.846 | 23,669 |
| 2022-03-17 | 4.024 | 4.046 | 3.955 | 3.993 | 3.850 | 36,382 |
| 2022-03-16 | 3.868 | 4.000 | 3.844 | 3.973 | 3.831 | 11,761 |
| 2022-03-15 | 3.798 | 3.798 | 3.716 | 3.747 | 3.613 | 14,087 |
| 2022-03-14 | 3.786 | 3.842 | 3.774 | 3.829 | 3.692 | 20,110 |
| 2022-03-11 | 3.690 | 3.844 | 3.664 | 3.723 | 3.590 | 18,203 |
| 2022-03-10 | 3.730 | 3.730 | 3.610 | 3.653 | 3.522 | 35,231 |
| 2022-03-09 | 3.556 | 3.728 | 3.464 | 3.684 | 3.552 | 62,121 |
| 2022-03-08 | 3.278 | 3.464 | 3.278 | 3.450 | 3.326 | 35,866 |
| 2022-03-07 | 3.347 | 3.400 | 3.212 | 3.302 | 3.184 | 71,771 |
| 2022-03-04 | 3.673 | 3.676 | 3.418 | 3.440 | 3.317 | 49,419 |
| 2022-03-03 | 3.850 | 3.896 | 3.706 | 3.714 | 3.581 | 54,757 |
| 2022-03-02 | 3.963 | 4.022 | 3.836 | 3.862 | 3.724 | 618,400 |
| 2022-03-01 | 4.041 | 4.044 | 3.920 | 4.038 | 3.893 | 138,068 |
| 2022-02-28 | 3.940 | 4.084 | 3.878 | 4.055 | 3.910 | 80,186 |
| 2022-02-25 | 4.096 | 4.122 | 3.954 | 4.047 | 3.902 | 84,510 |
| 2022-02-24 | 3.866 | 4.004 | 3.806 | 4.002 | 3.859 | 62,702 |
| 2022-02-23 | 4.096 | 4.116 | 4.016 | 4.055 | 3.910 | 29,067 |
| 2022-02-22 | 4.088 | 4.116 | 3.990 | 4.086 | 3.940 | 45,807 |
| 2022-02-21 | 4.207 | 4.244 | 4.112 | 4.135 | 3.987 | 67,340 |
| 2022-02-18 | 4.272 | 4.272 | 4.200 | 4.221 | 4.070 | 7,447 |
| 2022-02-17 | 4.281 | 4.360 | 4.280 | 4.297 | 4.143 | 11,147 |
| 2022-02-16 | 4.361 | 4.397 | 4.292 | 4.303 | 4.149 | 13,214 |
| 2022-02-15 | 4.303 | 4.386 | 4.288 | 4.373 | 4.216 | 27,623 |
| 2022-02-14 | 4.260 | 4.298 | 4.178 | 4.256 | 4.104 | 9,831 |
| 2022-02-11 | 4.440 | 4.440 | 4.332 | 4.375 | 4.218 | 16,391 |
| 2022-02-10 | 4.438 | 4.500 | 4.402 | 4.496 | 4.335 | 3,289 |
| 2022-02-09 | 4.402 | 4.460 | 4.402 | 4.438 | 4.279 | 56,580 |
| 2022-02-08 | 4.324 | 4.410 | 4.324 | 4.395 | 4.238 | 41,381 |
| 2022-02-07 | 4.299 | 4.330 | 4.244 | 4.324 | 4.169 | 32,452 |
| 2022-02-04 | 4.295 | 4.314 | 4.252 | 4.264 | 4.111 | 42,597 |
| 2022-02-03 | 4.320 | 4.320 | 4.254 | 4.281 | 4.128 | 35,445 |
| 2022-02-02 | 4.324 | 4.380 | 4.308 | 4.311 | 4.157 | 38,237 |
| 2022-02-01 | 4.278 | 4.340 | 4.228 | 4.297 | 4.143 | 36,505 |
| 2022-01-31 | 4.260 | 4.268 | 4.240 | 4.250 | 4.098 | 57,050 |
| 2022-01-28 | 4.246 | 4.276 | 4.170 | 4.229 | 4.078 | 51,679 |
| 2022-01-27 | 4.141 | 4.310 | 4.000 | 4.242 | 4.090 | 459,909 |
| 2022-01-26 | 4.092 | 4.220 | 4.088 | 4.209 | 4.058 | 8,771 |
| 2022-01-25 | 3.975 | 4.116 | 3.910 | 4.020 | 3.876 | 131,913 |
| 2022-01-24 | 4.260 | 4.270 | 3.848 | 3.897 | 3.757 | 134,718 |
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.