Bayerische Motoren Werke Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	84.040	84.040	82.640	83.140	74.500	564,848
2024-08-30	84.020	84.260	83.640	83.820	75.109	1,260,387
2024-08-29	83.480	84.360	83.340	83.860	75.145	622,753
2024-08-28	84.940	85.160	83.540	83.540	74.858	906,915
2024-08-27	85.100	86.060	84.780	84.780	75.970	730,027
2024-08-26	84.240	85.220	84.000	84.800	75.987	571,779
2024-08-23	83.540	84.520	83.500	84.460	75.683	727,980
2024-08-22	83.640	83.640	82.840	83.220	74.572	547,692
2024-08-21	82.360	83.920	82.360	83.560	74.876	593,288
2024-08-20	82.800	83.080	82.420	82.660	74.070	530,630
2024-08-19	81.920	83.180	81.840	82.720	74.124	815,899
2024-08-16	82.000	82.220	81.240	81.740	73.245	665,460
2024-08-15	80.360	81.940	79.960	81.480	73.012	770,900
2024-08-14	79.780	80.720	79.580	80.040	71.722	646,702
2024-08-13	79.300	79.540	78.740	79.320	71.077	797,281
2024-08-12	80.000	80.200	78.740	78.980	70.772	852,608
2024-08-09	79.800	80.800	79.560	79.700	71.417	567,115
2024-08-08	80.020	80.060	79.320	79.820	71.525	809,068
2024-08-07	79.820	81.480	79.700	80.400	72.045	842,763
2024-08-06	80.240	81.020	79.100	79.540	71.274	1,069,024
2024-08-05	79.820	80.800	77.980	79.820	71.525	1,838,717
2024-08-02	82.860	83.240	81.840	82.060	73.532	1,331,073
2024-08-01	82.400	84.500	81.360	83.200	74.554	1,931,186
2024-07-31	86.460	86.840	85.500	85.820	76.901	1,162,556
2024-07-30	86.700	87.280	86.160	86.760	77.744	613,006
2024-07-29	87.920	88.160	86.240	86.580	77.582	830,759
2024-07-26	87.100	88.500	86.780	87.560	78.461	843,504
2024-07-25	88.000	88.260	86.900	88.200	79.034	1,126,983
2024-07-24	89.000	89.860	88.460	89.100	79.841	820,645
2024-07-23	90.440	91.460	89.520	90.020	80.665	726,246
2024-07-22	90.220	91.560	89.980	90.920	81.471	838,299
2024-07-19	90.600	91.060	89.120	89.480	80.181	1,221,839
2024-07-18	90.180	91.780	90.000	91.320	81.830	945,313
2024-07-17	88.940	89.840	88.180	89.700	80.378	649,815
2024-07-16	89.120	89.960	88.400	88.880	79.643	936,457
2024-07-15	91.700	91.700	89.820	89.820	80.486	1,006,986
2024-07-12	91.320	92.380	90.980	92.180	82.601	1,020,316
2024-07-11	90.000	91.300	89.580	91.000	81.543	1,238,881
2024-07-10	87.980	90.100	86.940	89.500	80.199	1,728,422
2024-07-09	87.420	88.560	86.920	87.700	78.586	1,221,928
2024-07-08	87.580	88.180	87.040	87.120	78.066	754,396
2024-07-05	88.320	89.060	87.360	87.700	78.586	711,019
2024-07-04	88.300	89.100	87.400	88.160	78.998	843,005
2024-07-03	88.300	89.240	88.260	88.440	79.249	733,923
2024-07-02	88.620	88.740	87.100	88.020	78.873	1,009,716
2024-07-01	89.760	90.120	88.860	89.140	79.876	916,038
2024-06-28	89.040	89.060	88.000	88.380	79.195	1,049,108
2024-06-27	87.940	88.940	87.700	88.100	78.945	942,472
2024-06-26	90.060	90.100	87.440	87.960	78.819	1,436,592
2024-06-25	89.380	90.240	89.100	90.240	80.862	777,192
2024-06-24	88.000	90.640	87.900	89.640	80.324	1,388,889
2024-06-21	88.440	88.440	87.160	87.260	78.192	3,513,801
2024-06-20	88.580	89.100	87.580	88.380	79.195	799,244
2024-06-19	87.700	89.140	87.340	88.540	79.339	1,313,659
2024-06-18	88.800	88.800	87.540	87.580	78.479	729,064
2024-06-17	87.280	88.080	86.540	88.080	78.927	798,703
2024-06-14	88.320	88.500	86.640	86.900	77.869	1,418,777
2024-06-13	89.260	89.440	87.940	88.260	79.088	1,203,841
2024-06-12	90.400	90.860	88.660	90.260	80.880	1,314,492
2024-06-11	91.340	91.360	90.440	91.120	81.651	774,169

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	4.4000 EUR
2025-05-15	4.3000 EUR
2024-05-16	6.0000 EUR
2023-05-12	8.5000 EUR
2022-05-12	5.8000 EUR
2021-05-14	1.6549 EUR
2021-05-13	1.9000 EUR
2020-05-15	2.5000 EUR
2019-05-17	3.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.