Borussia Dortmund GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.311	4.320	4.240	4.295	4.141	42,264
2022-01-20	4.301	4.346	4.253	4.287	4.133	13,225
2022-01-19	4.270	4.332	4.230	4.293	4.139	36,475
2022-01-18	4.317	4.322	4.242	4.262	4.109	36,663
2022-01-17	4.309	4.392	4.286	4.350	4.194	21,292
2022-01-14	4.266	4.315	4.256	4.299	4.145	57,187
2022-01-13	4.289	4.326	4.246	4.305	4.151	46,780
2022-01-12	4.317	4.332	4.190	4.256	4.104	82,726
2022-01-11	4.289	4.306	4.242	4.274	4.121	65,169
2022-01-10	4.235	4.352	4.214	4.260	4.107	76,863
2022-01-07	4.274	4.282	4.206	4.252	4.100	47,818
2022-01-06	4.344	4.344	4.226	4.258	4.106	176,024
2022-01-05	4.424	4.434	4.382	4.412	4.254	25,007
2022-01-04	4.440	4.440	4.358	4.361	4.205	12,164
2021-12-31	4.391	4.391	4.391	4.391	4.234	0
2021-12-30	4.336	4.391	4.280	4.391	4.234	7,681
2021-12-29	4.418	4.438	4.376	4.391	4.234	16,421
2021-12-24	4.381	4.381	4.381	4.381	4.224	0
2021-12-23	4.348	4.494	4.328	4.381	4.224	19,521
2021-12-22	4.354	4.380	4.344	4.373	4.216	12,682
2021-12-21	4.330	4.446	4.288	4.445	4.286	24,780
2021-12-20	4.285	4.322	4.238	4.309	4.155	63,415
2021-12-17	4.328	4.404	4.304	4.375	4.218	57,284
2021-12-16	4.330	4.366	4.312	4.328	4.173	24,127
2021-12-15	4.307	4.366	4.292	4.295	4.141	30,391
2021-12-14	4.391	4.400	4.276	4.338	4.183	28,293
2021-12-13	4.400	4.490	4.380	4.424	4.266	22,798
2021-12-10	4.311	4.402	4.300	4.395	4.238	42,358
2021-12-09	4.377	4.394	4.313	4.363	4.207	13,901
2021-12-08	4.449	4.466	4.280	4.305	4.151	58,930
2021-12-07	4.369	4.456	4.358	4.414	4.256	31,301
2021-12-06	4.242	4.320	4.190	4.283	4.130	29,131
2021-12-03	4.260	4.276	4.160	4.194	4.044	39,598
2021-12-02	4.260	4.292	4.170	4.223	4.072	52,869
2021-12-01	4.168	4.260	4.162	4.221	4.070	7,857
2021-11-30	4.168	4.212	4.110	4.133	3.985	104,287
2021-11-29	4.283	4.298	4.140	4.170	4.021	35,898
2021-11-26	4.285	4.326	4.184	4.213	4.062	14,784
2021-11-25	4.276	4.422	4.268	4.387	4.230	16,497
2021-11-24	4.397	4.490	4.378	4.486	4.325	25,581
2021-11-23	4.572	4.600	4.260	4.428	4.269	168,343
2021-11-22	4.650	4.698	4.576	4.607	4.442	38,408
2021-11-19	4.644	4.680	4.552	4.640	4.474	37,860
2021-11-18	4.746	4.782	4.648	4.689	4.521	42,082
2021-11-17	4.689	4.818	4.672	4.795	4.623	68,598
2021-11-16	4.717	4.738	4.654	4.701	4.533	34,253
2021-11-15	4.686	4.742	4.686	4.697	4.529	24,916
2021-11-12	4.742	4.776	4.622	4.642	4.476	113,747
2021-11-11	4.830	4.842	4.728	4.773	4.602	68,341
2021-11-10	4.864	4.864	4.782	4.793	4.621	26,580
2021-11-09	4.834	4.916	4.816	4.865	4.691	57,437
2021-11-08	4.905	4.914	4.778	4.865	4.691	119,790
2021-11-05	4.818	4.978	4.816	4.929	4.752	61,325
2021-11-04	4.859	4.892	4.804	4.804	4.632	100,202
2021-11-03	4.865	4.902	4.843	4.843	4.670	24,894
2021-11-02	4.929	4.996	4.840	4.877	4.702	23,307
2021-11-01	4.800	4.998	4.772	4.977	4.799	62,767
2021-10-29	4.785	4.798	4.744	4.783	4.612	40,600
2021-10-28	4.771	4.796	4.756	4.769	4.598	32,335
2021-10-27	4.787	4.806	4.734	4.785	4.614	26,639

← NewerPage 21 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.