Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.695 | 3.705 | 3.625 | 3.660 | 3.594 | 270 |
| 2025-08-14 | 3.600 | 3.660 | 3.600 | 3.655 | 3.589 | 165 |
| 2025-08-13 | 3.610 | 3.685 | 3.605 | 3.645 | 3.579 | 876 |
| 2025-08-12 | 3.630 | 3.655 | 3.620 | 3.650 | 3.584 | 564 |
| 2025-08-11 | 3.640 | 3.660 | 3.620 | 3.625 | 3.559 | 247 |
| 2025-08-08 | 3.685 | 3.695 | 3.640 | 3.685 | 3.618 | 134 |
| 2025-08-07 | 3.660 | 3.710 | 3.655 | 3.703 | 3.635 | 283 |
| 2025-08-06 | 3.660 | 3.700 | 3.650 | 3.665 | 3.598 | 579 |
| 2025-08-05 | 3.635 | 3.670 | 3.610 | 3.660 | 3.594 | 1,868 |
| 2025-08-04 | 3.640 | 3.660 | 3.620 | 3.620 | 3.554 | 172 |
| 2025-08-01 | 3.615 | 3.670 | 3.595 | 3.655 | 3.589 | 1,363 |
| 2025-07-31 | 3.713 | 3.730 | 3.675 | 3.680 | 3.613 | 625 |
| 2025-07-30 | 3.753 | 3.765 | 3.720 | 3.738 | 3.670 | 1,240 |
| 2025-07-29 | 3.763 | 3.785 | 3.753 | 3.753 | 3.684 | 843 |
| 2025-07-28 | 3.835 | 3.840 | 3.725 | 3.763 | 3.694 | 1,424 |
| 2025-07-25 | 3.805 | 3.860 | 3.805 | 3.835 | 3.765 | 488 |
| 2025-07-24 | 3.895 | 3.910 | 3.820 | 3.855 | 3.785 | 241 |
| 2025-07-23 | 3.885 | 3.895 | 3.830 | 3.830 | 3.760 | 782 |
| 2025-07-22 | 3.860 | 3.890 | 3.835 | 3.835 | 3.765 | 246 |
| 2025-07-21 | 3.903 | 3.915 | 3.885 | 3.890 | 3.819 | 865 |
| 2025-07-18 | 3.880 | 3.985 | 3.870 | 3.890 | 3.819 | 244 |
| 2025-07-17 | 3.885 | 3.930 | 3.880 | 3.890 | 3.819 | 493 |
| 2025-07-16 | 3.880 | 3.915 | 3.870 | 3.895 | 3.824 | 335 |
| 2025-07-15 | 3.875 | 3.920 | 3.860 | 3.903 | 3.832 | 776 |
| 2025-07-14 | 3.845 | 3.915 | 3.845 | 3.903 | 3.832 | 203 |
| 2025-07-11 | 3.865 | 3.895 | 3.845 | 3.890 | 3.819 | 200 |
| 2025-07-10 | 3.880 | 3.915 | 3.850 | 3.870 | 3.800 | 1,753 |
| 2025-07-09 | 3.855 | 3.885 | 3.820 | 3.885 | 3.814 | 301 |
| 2025-07-08 | 3.773 | 3.815 | 3.751 | 3.815 | 3.746 | 118 |
| 2025-07-07 | 3.835 | 3.840 | 3.745 | 3.773 | 3.704 | 2,047 |
| 2025-07-04 | 3.923 | 3.940 | 3.820 | 3.865 | 3.795 | 199 |
| 2025-07-03 | 3.913 | 3.940 | 3.885 | 3.908 | 3.837 | 1,778 |
| 2025-07-02 | 3.953 | 3.980 | 3.900 | 3.913 | 3.841 | 1,483 |
| 2025-07-01 | 3.963 | 3.965 | 3.885 | 3.903 | 3.832 | 173 |
| 2025-06-30 | 3.895 | 3.960 | 3.870 | 3.948 | 3.876 | 698 |
| 2025-06-27 | 3.860 | 3.885 | 3.835 | 3.870 | 3.800 | 260 |
| 2025-06-26 | 3.875 | 3.890 | 3.835 | 3.865 | 3.795 | 388 |
| 2025-06-25 | 3.865 | 3.885 | 3.850 | 3.850 | 3.780 | 3,324 |
| 2025-06-24 | 3.835 | 3.870 | 3.805 | 3.865 | 3.795 | 56 |
| 2025-06-23 | 3.768 | 3.835 | 3.755 | 3.815 | 3.746 | 1,308 |
| 2025-06-20 | 3.788 | 3.850 | 3.785 | 3.820 | 3.751 | 515 |
| 2025-06-19 | 3.885 | 3.885 | 3.765 | 3.788 | 3.719 | 1,541 |
| 2025-06-18 | 3.855 | 3.855 | 3.793 | 3.793 | 3.724 | 119 |
| 2025-06-17 | 3.875 | 3.885 | 3.840 | 3.855 | 3.785 | 443 |
| 2025-06-16 | 3.788 | 3.870 | 3.785 | 3.825 | 3.756 | 390 |
| 2025-06-13 | 3.783 | 3.800 | 3.745 | 3.773 | 3.704 | 566 |
| 2025-06-12 | 3.768 | 3.775 | 3.735 | 3.768 | 3.699 | 3,339 |
| 2025-06-11 | 3.783 | 3.830 | 3.771 | 3.788 | 3.719 | 164 |
| 2025-06-10 | 3.783 | 3.810 | 3.770 | 3.810 | 3.741 | 2,634 |
| 2025-06-09 | 3.830 | 3.835 | 3.780 | 3.815 | 3.746 | 7,265 |
| 2025-06-06 | 3.773 | 3.830 | 3.755 | 3.825 | 3.756 | 787 |
| 2025-06-05 | 3.778 | 3.815 | 3.765 | 3.810 | 3.741 | 64 |
| 2025-06-04 | 3.763 | 3.810 | 3.745 | 3.800 | 3.731 | 1,417 |
| 2025-06-03 | 3.753 | 3.790 | 3.740 | 3.768 | 3.699 | 1,085 |
| 2025-06-02 | 3.815 | 3.845 | 3.775 | 3.793 | 3.724 | 1,255 |
| 2025-05-30 | 3.840 | 3.870 | 3.820 | 3.835 | 3.765 | 1,064 |
| 2025-05-29 | 3.903 | 3.925 | 3.845 | 3.845 | 3.775 | 311 |
| 2025-05-28 | 3.908 | 3.930 | 3.865 | 3.865 | 3.795 | 3,601 |
| 2025-05-27 | 3.885 | 3.925 | 3.855 | 3.885 | 3.814 | 211 |
| 2025-05-23 | 3.840 | 3.890 | 3.805 | 3.825 | 3.756 | 2,932 |
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.