Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	110.00	110.36	108.50	108.50	91.555	893,552
2024-03-12	106.90	110.22	106.64	109.78	92.636	1,364,736
2024-03-11	106.62	107.30	106.12	106.88	90.188	778,385
2024-03-08	107.14	107.84	106.48	107.14	90.408	773,833
2024-03-07	107.04	107.48	106.06	106.96	90.256	974,767
2024-03-06	109.30	109.50	107.38	107.70	90.880	1,049,231
2024-03-05	109.72	109.72	107.84	109.36	92.281	661,444
2024-03-04	109.44	109.98	109.00	109.94	92.771	625,518
2024-03-01	109.98	110.96	107.68	109.80	92.652	1,121,078
2024-02-29	109.50	110.32	109.00	109.22	92.163	1,382,952
2024-02-28	108.00	109.16	107.62	109.16	92.112	757,828
2024-02-27	107.64	108.82	107.42	107.68	90.863	699,541
2024-02-26	107.00	107.74	106.22	107.48	90.695	824,691
2024-02-23	105.30	107.36	105.18	106.72	90.053	840,751
2024-02-22	105.00	107.08	104.98	105.08	88.670	1,062,045
2024-02-21	102.34	104.38	101.88	104.30	88.011	964,222
2024-02-20	102.66	103.16	101.32	101.82	85.919	700,053
2024-02-19	104.12	104.38	102.72	102.82	86.762	518,613
2024-02-16	103.26	104.44	103.14	104.10	87.843	965,446
2024-02-15	102.12	102.98	101.82	102.62	86.594	773,186
2024-02-14	100.28	101.48	100.26	101.16	85.362	577,490
2024-02-13	102.32	102.58	100.56	100.88	85.125	719,165
2024-02-12	102.40	103.00	101.82	102.14	86.189	483,485
2024-02-09	102.38	103.26	101.84	102.00	86.071	867,292
2024-02-08	99.630	102.36	99.450	101.96	86.037	1,127,135
2024-02-07	98.100	99.970	98.040	99.140	83.657	1,104,844
2024-02-06	97.420	97.850	96.500	97.560	82.324	745,693
2024-02-05	98.370	98.470	96.060	96.570	81.489	762,917
2024-02-02	97.950	98.890	97.640	97.980	82.678	916,523
2024-02-01	96.180	98.020	95.820	97.030	81.877	875,674
2024-01-31	95.030	96.850	94.810	96.780	81.666	1,130,835
2024-01-30	95.500	96.280	94.480	95.000	80.164	775,385
2024-01-29	94.410	94.910	93.480	94.910	80.088	653,023
2024-01-26	93.700	95.020	93.530	94.770	79.970	1,021,980
2024-01-25	93.130	93.690	92.460	93.690	79.058	1,315,384
2024-01-24	94.560	94.910	92.550	93.550	78.940	1,004,508
2024-01-23	93.620	94.570	93.030	93.560	78.949	1,201,268
2024-01-22	92.950	93.890	92.950	93.310	78.738	961,338
2024-01-19	93.560	93.640	92.120	92.300	77.885	1,083,381
2024-01-18	92.510	93.740	92.330	93.060	78.527	1,029,694
2024-01-17	93.670	94.280	92.330	92.780	78.290	1,420,430
2024-01-16	95.380	96.060	94.850	95.760	80.805	873,436
2024-01-15	96.890	97.190	95.350	95.520	80.603	796,874
2024-01-12	98.980	99.060	96.400	96.850	81.725	1,060,275
2024-01-11	100.80	101.88	98.460	98.460	83.083	951,413
2024-01-10	100.70	101.64	99.770	99.900	84.299	872,610
2024-01-09	101.28	101.44	100.30	100.82	85.075	679,067
2024-01-08	100.00	101.22	99.240	101.20	85.395	551,675
2024-01-05	100.62	101.66	99.470	100.66	84.940	1,037,797
2024-01-04	99.460	101.26	99.340	101.00	85.227	927,871
2024-01-03	101.62	102.62	98.840	99.510	83.969	902,349
2024-01-02	101.40	103.04	100.54	101.78	85.885	717,051
2023-12-29	100.76	101.30	100.70	100.78	85.041	342,418
2023-12-28	100.74	101.04	100.32	100.44	84.754	430,616
2023-12-27	100.58	100.88	100.10	100.40	84.720	461,826
2023-12-22	99.630	100.82	99.560	100.64	84.923	663,585
2023-12-21	98.980	99.610	98.140	99.550	84.003	718,117
2023-12-20	101.32	101.86	100.28	100.42	84.737	570,723
2023-12-19	100.52	101.36	100.10	100.88	85.125	772,182
2023-12-18	102.40	102.56	100.86	101.02	85.244	791,886

← NewerPage 12 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.