Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3.313 | 3.350 | 3.295 | 3.308 | 3.247 | 163 |
| 2025-11-07 | 3.308 | 3.320 | 3.243 | 3.318 | 3.257 | 23,407 |
| 2025-11-06 | 3.363 | 3.438 | 3.310 | 3.348 | 3.287 | 1,928 |
| 2025-11-05 | 3.308 | 3.378 | 3.295 | 3.378 | 3.316 | 1,424 |
| 2025-11-04 | 3.435 | 3.435 | 3.295 | 3.348 | 3.287 | 442 |
| 2025-11-03 | 3.425 | 3.450 | 3.400 | 3.440 | 3.378 | 457 |
| 2025-10-31 | 3.480 | 3.500 | 3.435 | 3.465 | 3.402 | 81 |
| 2025-10-30 | 3.485 | 3.500 | 3.440 | 3.455 | 3.392 | 934 |
| 2025-10-29 | 3.440 | 3.480 | 3.430 | 3.460 | 3.397 | 94 |
| 2025-10-28 | 3.523 | 3.570 | 3.440 | 3.480 | 3.417 | 166 |
| 2025-10-27 | 3.513 | 3.545 | 3.450 | 3.460 | 3.397 | 165 |
| 2025-10-24 | 3.553 | 3.560 | 3.490 | 3.503 | 3.439 | 75 |
| 2025-10-23 | 3.513 | 3.530 | 3.490 | 3.513 | 3.449 | 703 |
| 2025-10-22 | 3.480 | 3.505 | 3.465 | 3.475 | 3.412 | 184 |
| 2025-10-21 | 3.455 | 3.490 | 3.445 | 3.485 | 3.422 | 201 |
| 2025-10-20 | 3.450 | 3.485 | 3.440 | 3.450 | 3.387 | 95 |
| 2025-10-17 | 3.465 | 3.490 | 3.435 | 3.445 | 3.382 | 585 |
| 2025-10-16 | 3.495 | 3.515 | 3.470 | 3.503 | 3.439 | 779 |
| 2025-10-15 | 3.553 | 3.560 | 3.510 | 3.548 | 3.483 | 69 |
| 2025-10-14 | 3.543 | 3.560 | 3.495 | 3.495 | 3.432 | 466 |
| 2025-10-13 | 3.533 | 3.600 | 3.475 | 3.583 | 3.517 | 1,203 |
| 2025-10-10 | 3.588 | 3.625 | 3.520 | 3.523 | 3.459 | 234 |
| 2025-10-09 | 3.508 | 3.590 | 3.505 | 3.558 | 3.493 | 841 |
| 2025-10-08 | 3.523 | 3.550 | 3.490 | 3.503 | 3.439 | 587 |
| 2025-10-07 | 3.518 | 3.540 | 3.500 | 3.528 | 3.463 | 56 |
| 2025-10-06 | 3.583 | 3.585 | 3.510 | 3.518 | 3.454 | 648 |
| 2025-10-03 | 3.615 | 3.627 | 3.553 | 3.553 | 3.488 | 539 |
| 2025-10-02 | 3.593 | 3.610 | 3.560 | 3.593 | 3.527 | 300 |
| 2025-10-01 | 3.640 | 3.650 | 3.515 | 3.548 | 3.483 | 1,537 |
| 2025-09-30 | 3.563 | 3.615 | 3.530 | 3.615 | 3.549 | 948 |
| 2025-09-29 | 3.615 | 3.620 | 3.540 | 3.563 | 3.498 | 665 |
| 2025-09-26 | 3.578 | 3.595 | 3.545 | 3.573 | 3.508 | 69 |
| 2025-09-25 | 3.563 | 3.590 | 3.555 | 3.573 | 3.508 | 659 |
| 2025-09-24 | 3.600 | 3.610 | 3.575 | 3.593 | 3.527 | 197 |
| 2025-09-23 | 3.600 | 3.620 | 3.590 | 3.605 | 3.540 | 193 |
| 2025-09-22 | 3.600 | 3.620 | 3.585 | 3.600 | 3.535 | 562 |
| 2025-09-19 | 3.593 | 3.630 | 3.590 | 3.600 | 3.535 | 81 |
| 2025-09-18 | 3.600 | 3.630 | 3.590 | 3.610 | 3.544 | 142 |
| 2025-09-17 | 3.625 | 3.635 | 3.580 | 3.588 | 3.522 | 213 |
| 2025-09-16 | 3.585 | 3.640 | 3.585 | 3.588 | 3.522 | 296 |
| 2025-09-15 | 3.620 | 3.640 | 3.600 | 3.625 | 3.559 | 216 |
| 2025-09-12 | 3.610 | 3.620 | 3.590 | 3.600 | 3.535 | 120 |
| 2025-09-11 | 3.610 | 3.620 | 3.575 | 3.610 | 3.544 | 388 |
| 2025-09-10 | 3.578 | 3.630 | 3.565 | 3.578 | 3.513 | 86 |
| 2025-09-09 | 3.635 | 3.640 | 3.605 | 3.630 | 3.564 | 524 |
| 2025-09-08 | 3.620 | 3.645 | 3.620 | 3.620 | 3.554 | 1,180 |
| 2025-09-05 | 3.605 | 3.615 | 3.570 | 3.605 | 3.540 | 104 |
| 2025-09-04 | 3.605 | 3.610 | 3.578 | 3.578 | 3.513 | 215 |
| 2025-09-03 | 3.600 | 3.610 | 3.585 | 3.600 | 3.535 | 197 |
| 2025-09-02 | 3.655 | 3.695 | 3.590 | 3.630 | 3.564 | 85 |
| 2025-09-01 | 3.690 | 3.700 | 3.595 | 3.630 | 3.564 | 129 |
| 2025-08-29 | 3.625 | 3.660 | 3.605 | 3.625 | 3.559 | 1,204 |
| 2025-08-28 | 3.640 | 3.700 | 3.630 | 3.635 | 3.569 | 145 |
| 2025-08-27 | 3.660 | 3.675 | 3.615 | 3.650 | 3.584 | 1,149 |
| 2025-08-26 | 3.630 | 3.705 | 3.615 | 3.703 | 3.635 | 78 |
| 2025-08-22 | 3.650 | 3.680 | 3.650 | 3.650 | 3.584 | 54 |
| 2025-08-21 | 3.703 | 3.720 | 3.625 | 3.630 | 3.564 | 839 |
| 2025-08-20 | 3.625 | 3.690 | 3.615 | 3.675 | 3.608 | 131 |
| 2025-08-19 | 3.670 | 3.680 | 3.650 | 3.665 | 3.598 | 515 |
| 2025-08-18 | 3.645 | 3.650 | 3.610 | 3.645 | 3.579 | 245 |
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.