Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	103.20	105.14	103.04	103.06	86.965	3,102,337
2023-12-14	101.58	103.96	101.20	102.54	86.526	1,534,986
2023-12-13	100.92	101.24	99.690	99.690	84.121	800,108
2023-12-12	101.66	102.16	100.94	100.94	85.176	965,724
2023-12-11	100.90	101.86	100.44	101.30	85.480	934,467
2023-12-08	98.650	101.56	98.540	100.92	85.159	1,436,380
2023-12-07	99.060	99.220	98.360	98.600	83.202	920,498
2023-12-06	97.990	99.820	97.610	99.350	83.834	1,088,946
2023-12-05	96.200	97.660	96.010	97.660	82.408	931,765
2023-12-04	95.960	96.420	94.730	96.160	81.143	850,657
2023-12-01	95.940	96.190	95.170	96.190	81.168	731,827
2023-11-30	96.500	96.940	95.560	95.590	80.662	2,861,028
2023-11-29	94.090	96.480	93.740	96.070	81.067	1,179,280
2023-11-28	92.990	93.220	92.300	93.160	78.611	574,852
2023-11-27	94.320	94.390	93.190	93.430	78.839	623,769
2023-11-24	94.000	94.160	92.950	94.050	79.362	824,509
2023-11-23	94.500	94.860	94.120	94.130	79.430	485,700
2023-11-22	93.900	94.570	93.240	94.240	79.522	911,571
2023-11-21	95.210	95.370	93.550	93.550	78.940	1,004,938
2023-11-20	95.430	95.800	94.960	95.740	80.788	623,628
2023-11-17	94.200	95.670	94.180	95.200	80.333	1,065,274
2023-11-16	95.890	96.580	94.050	94.050	79.362	916,067
2023-11-15	94.650	96.210	94.370	96.050	81.050	1,031,027
2023-11-14	92.600	94.410	92.400	94.170	79.463	1,167,948
2023-11-13	91.320	92.100	90.940	92.100	77.717	739,544
2023-11-10	91.550	91.640	90.430	91.180	76.940	796,614
2023-11-09	92.270	92.940	91.840	92.210	77.809	638,498
2023-11-08	91.100	92.640	90.710	92.090	77.708	984,549
2023-11-07	92.500	93.190	91.080	91.310	77.050	799,182
2023-11-06	94.400	94.540	92.600	92.830	78.333	928,780
2023-11-03	93.010	94.650	92.210	92.950	78.434	1,764,602
2023-11-02	90.000	91.540	89.660	91.090	76.864	1,234,813
2023-11-01	88.400	89.440	87.340	89.000	75.101	959,228
2023-10-31	87.620	87.920	86.800	87.630	73.945	906,042
2023-10-30	88.710	89.430	87.380	87.710	74.012	990,222
2023-10-27	89.030	90.610	88.260	88.490	74.670	1,019,881
2023-10-26	88.920	89.130	87.170	88.630	74.789	1,754,600
2023-10-25	92.440	92.510	90.600	91.380	77.109	985,250
2023-10-24	93.030	93.390	92.200	92.510	78.063	712,251
2023-10-23	93.600	93.750	91.710	93.310	78.738	948,082
2023-10-20	94.790	94.800	93.130	93.560	78.949	1,475,074
2023-10-19	96.040	96.690	95.100	95.310	80.425	1,024,417
2023-10-18	98.590	99.090	97.680	97.910	82.619	673,253
2023-10-17	97.950	98.540	97.280	98.260	82.915	530,411
2023-10-16	98.080	98.890	97.160	98.640	83.235	588,877
2023-10-13	98.410	99.160	97.490	97.760	82.493	699,594
2023-10-12	99.450	99.460	97.890	98.440	83.067	565,383
2023-10-11	97.140	98.700	96.500	98.500	83.117	1,170,848
2023-10-10	95.360	97.730	95.300	97.520	82.290	976,581
2023-10-09	95.140	95.140	93.710	94.650	79.868	561,847
2023-10-06	94.290	95.710	93.990	95.710	80.763	1,008,126
2023-10-05	95.170	95.620	94.170	94.290	79.565	595,090
2023-10-04	95.000	95.930	93.660	95.400	80.501	958,144
2023-10-03	95.950	96.500	95.230	95.300	80.417	698,279
2023-10-02	97.020	97.410	95.770	96.170	81.151	734,361
2023-09-29	97.340	97.680	96.330	96.380	81.328	985,996
2023-09-28	96.900	97.200	95.890	97.150	81.978	961,264
2023-09-27	95.480	97.100	95.380	96.780	81.666	797,228
2023-09-26	97.320	97.320	95.300	95.980	80.991	841,843
2023-09-25	98.440	98.900	96.790	97.270	82.079	932,098

← NewerPage 13 of 22 · 1,279 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.