Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.245 | 3.260 | 3.220 | 3.240 | 3.181 | 3,696 |
| 2025-02-21 | 3.190 | 3.248 | 3.190 | 3.235 | 3.176 | 5,499 |
| 2025-02-20 | 3.235 | 3.245 | 3.165 | 3.205 | 3.147 | 4,841 |
| 2025-02-19 | 3.193 | 3.260 | 3.190 | 3.255 | 3.196 | 1,525 |
| 2025-02-18 | 3.240 | 3.255 | 3.205 | 3.225 | 3.166 | 3,083 |
| 2025-02-17 | 3.275 | 3.285 | 3.195 | 3.210 | 3.152 | 5,045 |
| 2025-02-14 | 3.280 | 3.350 | 3.260 | 3.328 | 3.267 | 3,966 |
| 2025-02-13 | 3.323 | 3.365 | 3.315 | 3.333 | 3.272 | 5,489 |
| 2025-02-12 | 3.245 | 3.335 | 3.240 | 3.328 | 3.267 | 9,732 |
| 2025-02-11 | 3.275 | 3.290 | 3.225 | 3.240 | 3.181 | 2,456 |
| 2025-02-10 | 3.328 | 3.350 | 3.225 | 3.265 | 3.206 | 8,606 |
| 2025-02-07 | 3.323 | 3.345 | 3.310 | 3.318 | 3.257 | 3,068 |
| 2025-02-06 | 3.333 | 3.345 | 3.280 | 3.328 | 3.267 | 4,066 |
| 2025-02-05 | 3.313 | 3.335 | 3.280 | 3.323 | 3.262 | 3,607 |
| 2025-02-04 | 3.303 | 3.315 | 3.250 | 3.280 | 3.220 | 834 |
| 2025-02-03 | 3.280 | 3.305 | 3.235 | 3.295 | 3.235 | 3,688 |
| 2025-01-31 | 3.220 | 3.300 | 3.215 | 3.265 | 3.206 | 1,916 |
| 2025-01-30 | 3.235 | 3.250 | 3.220 | 3.235 | 3.176 | 2,880 |
| 2025-01-29 | 3.245 | 3.265 | 3.230 | 3.245 | 3.186 | 3,313 |
| 2025-01-28 | 3.240 | 3.255 | 3.215 | 3.225 | 3.166 | 7,306 |
| 2025-01-27 | 3.200 | 3.265 | 3.190 | 3.265 | 3.206 | 4,404 |
| 2025-01-24 | 3.215 | 3.275 | 3.200 | 3.215 | 3.157 | 950 |
| 2025-01-23 | 3.215 | 3.240 | 3.210 | 3.230 | 3.171 | 2,225 |
| 2025-01-22 | 3.250 | 3.280 | 3.180 | 3.200 | 3.142 | 12,163 |
| 2025-01-21 | 3.128 | 3.230 | 3.110 | 3.220 | 3.162 | 3,666 |
| 2025-01-20 | 3.123 | 3.163 | 3.100 | 3.163 | 3.105 | 11,901 |
| 2025-01-17 | 3.035 | 3.155 | 3.030 | 3.153 | 3.095 | 3,652 |
| 2025-01-16 | 3.025 | 3.075 | 3.005 | 3.010 | 2.955 | 7,955 |
| 2025-01-15 | 3.055 | 3.060 | 2.780 | 2.928 | 2.874 | 21,444 |
| 2025-01-14 | 3.103 | 3.133 | 3.090 | 3.133 | 3.076 | 759 |
| 2025-01-13 | 3.128 | 3.140 | 3.100 | 3.108 | 3.051 | 1,591 |
| 2025-01-10 | 3.148 | 3.165 | 3.140 | 3.163 | 3.105 | 1,446 |
| 2025-01-09 | 3.163 | 3.170 | 3.145 | 3.148 | 3.090 | 93 |
| 2025-01-08 | 3.178 | 3.250 | 3.148 | 3.148 | 3.090 | 1,939 |
| 2025-01-07 | 3.193 | 3.235 | 3.183 | 3.183 | 3.125 | 126 |
| 2025-01-06 | 3.173 | 3.235 | 3.110 | 3.210 | 3.152 | 458 |
| 2025-01-03 | 3.188 | 3.255 | 3.155 | 3.178 | 3.120 | 1,136 |
| 2025-01-02 | 3.163 | 3.230 | 3.105 | 3.183 | 3.125 | 704 |
| 2024-12-31 | 3.163 | 3.163 | 3.163 | 3.163 | 3.105 | 0 |
| 2024-12-30 | 3.163 | 3.220 | 3.090 | 3.163 | 3.105 | 7,617 |
| 2024-12-27 | 3.163 | 3.190 | 3.155 | 3.163 | 3.105 | 3,385 |
| 2024-12-24 | 3.143 | 3.143 | 3.143 | 3.143 | 3.085 | 0 |
| 2024-12-23 | 3.178 | 3.190 | 3.143 | 3.143 | 3.085 | 2,975 |
| 2024-12-20 | 3.133 | 3.150 | 3.105 | 3.133 | 3.076 | 1,563 |
| 2024-12-19 | 3.210 | 3.225 | 3.150 | 3.168 | 3.110 | 1,955 |
| 2024-12-18 | 3.178 | 3.190 | 3.155 | 3.173 | 3.115 | 2,732 |
| 2024-12-17 | 3.193 | 3.220 | 3.165 | 3.183 | 3.125 | 1,407 |
| 2024-12-16 | 3.245 | 3.255 | 3.185 | 3.193 | 3.135 | 2,460 |
| 2024-12-13 | 3.250 | 3.290 | 3.240 | 3.250 | 3.191 | 884 |
| 2024-12-12 | 3.308 | 3.330 | 3.250 | 3.260 | 3.201 | 1,037 |
| 2024-12-11 | 3.308 | 3.320 | 3.300 | 3.313 | 3.252 | 17,296 |
| 2024-12-10 | 3.323 | 3.350 | 3.315 | 3.318 | 3.257 | 37,353 |
| 2024-12-09 | 3.353 | 3.360 | 3.320 | 3.323 | 3.262 | 2,624 |
| 2024-12-06 | 3.325 | 3.370 | 3.325 | 3.363 | 3.301 | 1,422 |
| 2024-12-05 | 3.333 | 3.345 | 3.280 | 3.313 | 3.252 | 1,059 |
| 2024-12-04 | 3.230 | 3.305 | 3.220 | 3.280 | 3.220 | 1,914 |
| 2024-12-03 | 3.235 | 3.270 | 3.205 | 3.255 | 3.196 | 3,045 |
| 2024-12-02 | 3.265 | 3.275 | 3.235 | 3.240 | 3.181 | 1,647 |
| 2024-11-29 | 3.240 | 3.285 | 3.240 | 3.275 | 3.216 | 4,592 |
| 2024-11-28 | 3.205 | 3.255 | 3.185 | 3.220 | 3.162 | 3,663 |
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.