Borussia Dortmund GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.193 | 3.215 | 3.175 | 3.178 | 3.120 | 1,027 |
| 2024-11-26 | 3.193 | 3.230 | 3.160 | 3.200 | 3.142 | 2,308 |
| 2024-11-25 | 3.235 | 3.360 | 3.230 | 3.338 | 3.218 | 59,162 |
| 2024-11-22 | 3.200 | 3.240 | 3.175 | 3.235 | 3.119 | 90 |
| 2024-11-21 | 3.168 | 3.188 | 3.150 | 3.188 | 3.073 | 1,319 |
| 2024-11-20 | 3.215 | 3.245 | 3.140 | 3.163 | 3.049 | 236 |
| 2024-11-19 | 3.110 | 3.220 | 3.110 | 3.210 | 3.095 | 482 |
| 2024-11-18 | 3.200 | 3.230 | 3.090 | 3.118 | 3.006 | 3,469 |
| 2024-11-15 | 3.230 | 3.230 | 3.130 | 3.148 | 3.035 | 616 |
| 2024-11-14 | 3.143 | 3.343 | 3.105 | 3.343 | 3.223 | 1,280 |
| 2024-11-13 | 3.168 | 3.225 | 3.080 | 3.080 | 2.970 | 3,744 |
| 2024-11-12 | 3.265 | 3.305 | 3.200 | 3.225 | 3.110 | 15,429 |
| 2024-11-11 | 3.363 | 3.380 | 3.290 | 3.308 | 3.189 | 7,817 |
| 2024-11-08 | 3.395 | 3.395 | 3.365 | 3.378 | 3.257 | 823 |
| 2024-11-07 | 3.338 | 3.400 | 3.330 | 3.393 | 3.271 | 4,308 |
| 2024-11-06 | 3.460 | 3.460 | 3.375 | 3.383 | 3.261 | 1,387 |
| 2024-11-05 | 3.450 | 3.480 | 3.420 | 3.420 | 3.298 | 1,900 |
| 2024-11-04 | 3.405 | 3.465 | 3.400 | 3.460 | 3.336 | 914 |
| 2024-11-01 | 3.405 | 3.425 | 3.390 | 3.415 | 3.293 | 2,921 |
| 2024-10-31 | 3.430 | 3.445 | 3.370 | 3.400 | 3.278 | 827 |
| 2024-10-30 | 3.470 | 3.500 | 3.410 | 3.415 | 3.293 | 3,526 |
| 2024-10-29 | 3.485 | 3.500 | 3.470 | 3.485 | 3.360 | 984 |
| 2024-10-28 | 3.475 | 3.500 | 3.440 | 3.445 | 3.322 | 1,560 |
| 2024-10-25 | 3.508 | 3.520 | 3.465 | 3.470 | 3.346 | 548 |
| 2024-10-24 | 3.465 | 3.500 | 3.450 | 3.485 | 3.360 | 497 |
| 2024-10-23 | 3.470 | 3.508 | 3.440 | 3.508 | 3.382 | 857 |
| 2024-10-22 | 3.548 | 3.550 | 3.495 | 3.523 | 3.396 | 4,394 |
| 2024-10-21 | 3.518 | 3.565 | 3.500 | 3.563 | 3.435 | 6,450 |
| 2024-10-18 | 3.543 | 3.560 | 3.510 | 3.538 | 3.411 | 5,122 |
| 2024-10-17 | 3.578 | 3.590 | 3.530 | 3.553 | 3.425 | 659 |
| 2024-10-16 | 3.533 | 3.548 | 3.510 | 3.548 | 3.420 | 859 |
| 2024-10-15 | 3.543 | 3.560 | 3.510 | 3.533 | 3.406 | 877 |
| 2024-10-14 | 3.508 | 3.555 | 3.490 | 3.518 | 3.392 | 4,683 |
| 2024-10-11 | 3.503 | 3.545 | 3.470 | 3.485 | 3.360 | 1,015 |
| 2024-10-10 | 3.518 | 3.590 | 3.490 | 3.518 | 3.392 | 2,380 |
| 2024-10-09 | 3.583 | 3.590 | 3.485 | 3.533 | 3.406 | 1,278 |
| 2024-10-08 | 3.573 | 3.620 | 3.570 | 3.605 | 3.476 | 3,315 |
| 2024-10-07 | 3.620 | 3.645 | 3.585 | 3.635 | 3.505 | 3,114 |
| 2024-10-04 | 3.655 | 3.700 | 3.640 | 3.665 | 3.534 | 2,193 |
| 2024-10-03 | 3.685 | 3.705 | 3.670 | 3.670 | 3.539 | 1,738 |
| 2024-10-02 | 3.690 | 3.735 | 3.675 | 3.703 | 3.570 | 979 |
| 2024-10-01 | 3.680 | 3.715 | 3.655 | 3.655 | 3.524 | 382 |
| 2024-09-30 | 3.703 | 3.740 | 3.630 | 3.640 | 3.510 | 3,031 |
| 2024-09-27 | 3.660 | 3.695 | 3.635 | 3.675 | 3.543 | 738 |
| 2024-09-26 | 3.655 | 3.695 | 3.635 | 3.695 | 3.563 | 3,908 |
| 2024-09-25 | 3.665 | 3.675 | 3.640 | 3.665 | 3.534 | 291 |
| 2024-09-24 | 3.620 | 3.675 | 3.600 | 3.665 | 3.534 | 2,954 |
| 2024-09-23 | 3.680 | 3.700 | 3.615 | 3.645 | 3.514 | 675 |
| 2024-09-20 | 3.753 | 3.795 | 3.715 | 3.763 | 3.628 | 802 |
| 2024-09-19 | 3.820 | 3.850 | 3.738 | 3.738 | 3.604 | 5,942 |
| 2024-09-18 | 3.815 | 3.845 | 3.765 | 3.810 | 3.674 | 2,075 |
| 2024-09-17 | 3.800 | 3.830 | 3.790 | 3.815 | 3.678 | 4,727 |
| 2024-09-16 | 3.768 | 3.800 | 3.740 | 3.768 | 3.633 | 3,433 |
| 2024-09-13 | 3.655 | 3.720 | 3.655 | 3.718 | 3.584 | 487 |
| 2024-09-12 | 3.655 | 3.670 | 3.655 | 3.665 | 3.534 | 2,878 |
| 2024-09-11 | 3.660 | 3.675 | 3.625 | 3.650 | 3.519 | 953 |
| 2024-09-10 | 3.675 | 3.705 | 3.645 | 3.665 | 3.534 | 714 |
| 2024-09-09 | 3.670 | 3.690 | 3.625 | 3.640 | 3.510 | 533 |
| 2024-09-06 | 3.670 | 3.690 | 3.595 | 3.635 | 3.505 | 2,515 |
| 2024-09-05 | 3.630 | 3.690 | 3.630 | 3.655 | 3.524 | 176 |
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.