Bayerische Motoren Werke Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 90.600 | 91.300 | 89.800 | 91.300 | 81.812 | 923,388 |
| 2024-06-07 | 91.300 | 91.540 | 90.200 | 91.180 | 81.704 | 702,679 |
| 2024-06-06 | 91.760 | 92.320 | 91.220 | 91.500 | 81.991 | 719,728 |
| 2024-06-05 | 92.360 | 92.620 | 91.420 | 91.420 | 81.919 | 1,017,525 |
| 2024-06-04 | 93.140 | 93.140 | 91.400 | 92.040 | 82.475 | 774,662 |
| 2024-06-03 | 93.720 | 94.440 | 93.240 | 93.260 | 83.568 | 981,704 |
| 2024-05-31 | 92.640 | 93.200 | 92.300 | 93.180 | 83.497 | 2,493,881 |
| 2024-05-30 | 91.500 | 93.060 | 91.320 | 92.600 | 82.977 | 600,967 |
| 2024-05-29 | 93.260 | 93.560 | 91.560 | 91.820 | 82.278 | 1,067,837 |
| 2024-05-28 | 93.860 | 94.120 | 93.360 | 93.800 | 84.052 | 663,217 |
| 2024-05-27 | 93.100 | 93.840 | 92.820 | 93.700 | 83.963 | 507,582 |
| 2024-05-24 | 92.340 | 93.180 | 91.960 | 92.840 | 83.192 | 716,120 |
| 2024-05-23 | 93.220 | 94.040 | 92.640 | 92.720 | 83.084 | 751,271 |
| 2024-05-22 | 93.100 | 93.420 | 92.060 | 93.200 | 83.515 | 1,427,343 |
| 2024-05-21 | 94.240 | 94.980 | 94.000 | 94.820 | 84.966 | 1,224,417 |
| 2024-05-20 | 96.340 | 96.340 | 94.580 | 95.000 | 85.127 | 1,055,527 |
| 2024-05-17 | 96.380 | 96.680 | 95.960 | 96.020 | 86.041 | 1,305,355 |
| 2024-05-16 | 97.000 | 97.840 | 96.460 | 96.460 | 86.436 | 1,877,795 |
| 2024-05-15 | 104.35 | 104.50 | 102.35 | 102.90 | 86.830 | 1,339,685 |
| 2024-05-14 | 103.40 | 104.65 | 103.40 | 103.75 | 87.547 | 1,015,095 |
| 2024-05-13 | 102.15 | 103.30 | 101.30 | 102.95 | 86.872 | 1,178,077 |
| 2024-05-10 | 102.40 | 102.65 | 100.85 | 101.60 | 85.733 | 1,105,274 |
| 2024-05-09 | 101.00 | 101.95 | 100.10 | 101.65 | 85.775 | 750,970 |
| 2024-05-08 | 101.60 | 101.90 | 98.560 | 101.15 | 85.353 | 2,192,149 |
| 2024-05-07 | 103.55 | 104.20 | 102.65 | 104.20 | 87.927 | 1,024,845 |
| 2024-05-06 | 102.90 | 103.80 | 102.60 | 103.05 | 86.957 | 551,350 |
| 2024-05-03 | 102.55 | 103.25 | 101.85 | 102.50 | 86.492 | 703,362 |
| 2024-05-02 | 102.35 | 103.00 | 101.05 | 101.95 | 86.028 | 1,082,967 |
| 2024-04-30 | 106.30 | 106.60 | 101.75 | 102.45 | 86.450 | 1,986,847 |
| 2024-04-29 | 107.00 | 107.80 | 106.65 | 106.80 | 90.121 | 630,451 |
| 2024-04-26 | 105.80 | 107.10 | 105.35 | 106.40 | 89.783 | 667,469 |
| 2024-04-25 | 106.75 | 107.00 | 104.30 | 105.05 | 88.644 | 854,946 |
| 2024-04-24 | 106.40 | 107.30 | 105.75 | 106.55 | 89.910 | 919,549 |
| 2024-04-23 | 106.35 | 106.90 | 105.05 | 106.45 | 89.826 | 946,389 |
| 2024-04-22 | 106.60 | 107.30 | 105.50 | 105.85 | 89.319 | 635,536 |
| 2024-04-19 | 105.30 | 106.50 | 104.60 | 105.85 | 89.319 | 1,031,130 |
| 2024-04-18 | 106.05 | 107.45 | 105.95 | 106.95 | 90.248 | 622,171 |
| 2024-04-17 | 106.40 | 107.25 | 105.70 | 105.95 | 89.404 | 664,955 |
| 2024-04-16 | 107.90 | 108.00 | 105.60 | 106.45 | 89.826 | 1,357,333 |
| 2024-04-15 | 109.90 | 111.75 | 109.55 | 109.70 | 92.568 | 1,018,111 |
| 2024-04-12 | 112.50 | 112.60 | 108.65 | 109.50 | 92.399 | 1,275,147 |
| 2024-04-11 | 111.50 | 112.45 | 110.60 | 111.90 | 94.424 | 1,090,825 |
| 2024-04-10 | 114.65 | 115.35 | 111.35 | 111.50 | 94.087 | 1,251,336 |
| 2024-04-09 | 114.15 | 114.80 | 113.45 | 113.85 | 96.070 | 763,287 |
| 2024-04-08 | 113.20 | 114.75 | 112.75 | 114.75 | 96.829 | 827,527 |
| 2024-04-05 | 112.80 | 113.55 | 111.90 | 112.50 | 94.931 | 1,144,372 |
| 2024-04-04 | 111.90 | 115.25 | 111.75 | 114.70 | 96.787 | 1,788,276 |
| 2024-04-03 | 106.95 | 111.95 | 106.60 | 111.85 | 94.382 | 1,830,218 |
| 2024-04-02 | 107.20 | 107.80 | 105.80 | 106.65 | 89.994 | 1,084,212 |
| 2024-03-28 | 106.34 | 107.18 | 106.34 | 106.96 | 90.256 | 785,748 |
| 2024-03-27 | 105.50 | 106.52 | 104.66 | 106.16 | 89.581 | 816,350 |
| 2024-03-26 | 106.60 | 106.76 | 105.54 | 106.56 | 89.918 | 758,874 |
| 2024-03-25 | 104.40 | 106.24 | 104.40 | 106.24 | 89.648 | 1,063,860 |
| 2024-03-22 | 103.92 | 104.62 | 102.84 | 104.12 | 87.859 | 1,303,067 |
| 2024-03-21 | 107.00 | 107.10 | 104.38 | 104.80 | 88.433 | 1,509,736 |
| 2024-03-20 | 107.08 | 107.34 | 105.68 | 106.36 | 89.750 | 704,215 |
| 2024-03-19 | 106.20 | 107.40 | 105.98 | 107.12 | 90.391 | 864,978 |
| 2024-03-18 | 106.10 | 107.22 | 104.86 | 105.98 | 89.429 | 760,275 |
| 2024-03-15 | 105.40 | 107.30 | 104.88 | 105.68 | 89.176 | 2,678,229 |
| 2024-03-14 | 108.46 | 110.42 | 104.90 | 105.20 | 88.771 | 1,989,797 |
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.