Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.810 | 3.890 | 3.795 | 3.840 | 3.770 | 1,275 |
| 2025-05-21 | 3.825 | 3.855 | 3.805 | 3.820 | 3.751 | 2,454 |
| 2025-05-20 | 3.865 | 3.900 | 3.780 | 3.855 | 3.785 | 5,035 |
| 2025-05-19 | 4.070 | 4.075 | 3.705 | 3.908 | 3.837 | 5,239 |
| 2025-05-16 | 3.933 | 4.115 | 3.920 | 4.055 | 3.981 | 4,750 |
| 2025-05-15 | 3.713 | 3.990 | 3.710 | 3.938 | 3.866 | 1,424 |
| 2025-05-14 | 3.660 | 3.705 | 3.635 | 3.675 | 3.608 | 1,524 |
| 2025-05-13 | 3.645 | 3.660 | 3.610 | 3.645 | 3.579 | 100 |
| 2025-05-12 | 3.460 | 3.700 | 3.435 | 3.553 | 3.488 | 2,498 |
| 2025-05-09 | 3.330 | 3.330 | 3.300 | 3.328 | 3.267 | 187 |
| 2025-05-08 | 3.303 | 3.315 | 3.280 | 3.290 | 3.230 | 40,970 |
| 2025-05-07 | 3.323 | 3.335 | 3.290 | 3.313 | 3.252 | 751 |
| 2025-05-06 | 3.348 | 3.360 | 3.280 | 3.348 | 3.287 | 57 |
| 2025-05-02 | 3.270 | 3.335 | 3.260 | 3.303 | 3.243 | 1,448 |
| 2025-05-01 | 3.270 | 3.270 | 3.270 | 3.270 | 3.211 | 0 |
| 2025-04-30 | 3.280 | 3.308 | 3.235 | 3.270 | 3.211 | 2,721 |
| 2025-04-29 | 3.250 | 3.275 | 3.242 | 3.270 | 3.211 | 1,051 |
| 2025-04-28 | 3.210 | 3.300 | 3.200 | 3.275 | 3.216 | 265 |
| 2025-04-25 | 3.128 | 3.190 | 3.120 | 3.178 | 3.120 | 228 |
| 2025-04-24 | 3.143 | 3.155 | 3.105 | 3.138 | 3.081 | 111 |
| 2025-04-23 | 3.138 | 3.150 | 3.125 | 3.133 | 3.076 | 1,510 |
| 2025-04-22 | 3.075 | 3.140 | 3.070 | 3.113 | 3.056 | 4,466 |
| 2025-04-17 | 3.030 | 3.055 | 3.015 | 3.030 | 2.975 | 67 |
| 2025-04-16 | 3.030 | 3.040 | 3.000 | 3.015 | 2.960 | 8,036 |
| 2025-04-15 | 3.035 | 3.045 | 3.010 | 3.025 | 2.970 | 105 |
| 2025-04-14 | 3.010 | 3.035 | 2.980 | 3.015 | 2.960 | 2,331 |
| 2025-04-11 | 2.968 | 2.995 | 2.895 | 2.973 | 2.919 | 2,407 |
| 2025-04-10 | 3.025 | 3.045 | 2.935 | 2.953 | 2.899 | 4,993 |
| 2025-04-09 | 2.983 | 3.000 | 2.920 | 2.928 | 2.874 | 681 |
| 2025-04-08 | 2.953 | 3.010 | 2.945 | 3.010 | 2.955 | 2,870 |
| 2025-04-07 | 2.840 | 2.985 | 2.810 | 2.908 | 2.855 | 19,509 |
| 2025-04-04 | 3.015 | 3.030 | 2.960 | 2.968 | 2.914 | 1,162 |
| 2025-04-03 | 3.015 | 3.030 | 2.990 | 3.010 | 2.955 | 1,599 |
| 2025-04-02 | 3.030 | 3.045 | 3.005 | 3.010 | 2.955 | 4,238 |
| 2025-04-01 | 3.045 | 3.055 | 3.005 | 3.015 | 2.960 | 3,266 |
| 2025-03-31 | 3.030 | 3.045 | 3.000 | 3.015 | 2.960 | 2,310 |
| 2025-03-28 | 3.005 | 3.065 | 3.000 | 3.065 | 3.009 | 494 |
| 2025-03-27 | 3.010 | 3.030 | 3.010 | 3.025 | 2.970 | 2,389 |
| 2025-03-26 | 3.040 | 3.055 | 3.030 | 3.040 | 2.985 | 534 |
| 2025-03-25 | 3.040 | 3.065 | 3.030 | 3.045 | 2.990 | 7,553 |
| 2025-03-24 | 3.055 | 3.065 | 3.025 | 3.055 | 3.000 | 681 |
| 2025-03-21 | 3.005 | 3.050 | 3.000 | 3.050 | 2.995 | 4,746 |
| 2025-03-20 | 3.025 | 3.060 | 2.995 | 3.015 | 2.960 | 2,740 |
| 2025-03-19 | 3.030 | 3.055 | 3.020 | 3.045 | 2.990 | 3,539 |
| 2025-03-18 | 3.060 | 3.080 | 3.035 | 3.055 | 3.000 | 8,316 |
| 2025-03-17 | 3.095 | 3.110 | 3.040 | 3.090 | 3.034 | 6,692 |
| 2025-03-14 | 3.113 | 3.140 | 3.090 | 3.123 | 3.066 | 3,422 |
| 2025-03-13 | 3.138 | 3.140 | 3.110 | 3.113 | 3.056 | 5,498 |
| 2025-03-12 | 3.060 | 3.100 | 3.050 | 3.080 | 3.024 | 1,908 |
| 2025-03-11 | 3.075 | 3.105 | 3.055 | 3.075 | 3.019 | 4,189 |
| 2025-03-10 | 3.200 | 3.215 | 3.030 | 3.080 | 3.024 | 3,992 |
| 2025-03-07 | 3.220 | 3.265 | 3.220 | 3.240 | 3.181 | 2,404 |
| 2025-03-06 | 3.250 | 3.265 | 3.220 | 3.245 | 3.186 | 805 |
| 2025-03-05 | 3.308 | 3.325 | 3.215 | 3.220 | 3.162 | 780 |
| 2025-03-04 | 3.275 | 3.300 | 3.245 | 3.295 | 3.235 | 2,890 |
| 2025-03-03 | 3.250 | 3.320 | 3.221 | 3.280 | 3.220 | 570 |
| 2025-02-28 | 3.235 | 3.245 | 3.210 | 3.230 | 3.171 | 4,382 |
| 2025-02-27 | 3.215 | 3.260 | 3.210 | 3.225 | 3.166 | 5,868 |
| 2025-02-26 | 3.215 | 3.270 | 3.210 | 3.235 | 3.176 | 3,719 |
| 2025-02-25 | 3.225 | 3.263 | 3.205 | 3.225 | 3.166 | 4,591 |
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.