Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	98.930	99.400	98.110	99.270	83.767	748,231
2023-09-21	99.590	100.00	98.950	99.460	83.927	917,832
2023-09-20	97.920	100.42	97.840	100.24	84.585	984,055
2023-09-19	96.870	98.080	96.700	97.660	82.408	690,350
2023-09-18	97.370	97.450	96.250	96.780	81.666	733,530
2023-09-15	97.000	98.210	96.410	97.510	82.282	2,789,275
2023-09-14	96.420	96.470	95.060	95.920	80.940	1,143,242
2023-09-13	96.400	100.00	96.300	97.340	82.138	1,311,841
2023-09-12	96.890	97.560	96.080	96.620	81.531	867,437
2023-09-11	96.170	96.930	96.060	96.530	81.455	753,697
2023-09-08	95.580	95.880	93.620	95.620	80.687	853,582
2023-09-07	95.650	96.340	95.020	95.030	80.189	823,869
2023-09-06	96.130	96.970	95.830	96.300	81.261	767,661
2023-09-05	94.010	96.630	93.740	96.530	81.455	1,159,550
2023-09-04	94.600	95.350	94.480	94.480	79.725	810,296
2023-09-01	96.930	96.970	93.780	94.200	79.489	1,654,934
2023-08-31	97.400	97.880	97.000	97.170	81.995	3,723,071
2023-08-30	97.930	98.050	96.740	97.260	82.071	657,780
2023-08-29	96.790	97.580	96.480	97.580	82.341	790,004
2023-08-28	97.400	97.550	95.640	96.600	81.514	786,265
2023-08-25	96.500	97.190	96.110	96.510	81.438	798,291
2023-08-24	99.070	99.330	96.700	96.780	81.666	923,341
2023-08-23	99.620	99.900	98.290	98.430	83.058	867,740
2023-08-22	99.700	100.62	99.500	99.700	84.130	753,422
2023-08-21	98.370	99.870	98.350	99.240	83.742	737,171
2023-08-18	98.500	98.800	97.510	98.250	82.906	852,110
2023-08-17	99.600	99.910	98.640	99.100	83.623	521,139
2023-08-16	99.190	100.60	98.730	99.760	84.180	806,087
2023-08-15	100.30	100.32	98.830	99.210	83.716	588,318
2023-08-14	99.800	100.92	98.820	100.10	84.467	675,959
2023-08-11	101.32	101.32	99.850	99.990	84.374	1,086,414
2023-08-10	101.60	102.60	101.38	101.90	85.986	755,306
2023-08-09	101.60	102.94	101.18	101.36	85.531	673,365
2023-08-08	103.16	104.40	101.14	101.86	85.952	954,339
2023-08-07	103.90	104.76	103.02	103.74	87.539	730,943
2023-08-04	103.32	104.46	102.78	104.08	87.826	793,499
2023-08-03	103.40	104.52	101.98	102.98	86.898	1,393,689
2023-08-02	103.24	106.00	102.94	105.26	88.821	1,149,388
2023-08-01	110.92	111.70	103.40	104.88	88.501	2,990,049
2023-07-31	111.34	111.76	110.68	110.86	93.547	702,976
2023-07-28	109.50	111.56	108.62	111.28	93.901	923,900
2023-07-27	107.46	109.96	105.96	109.96	92.787	1,121,262
2023-07-26	108.44	108.76	105.82	107.16	90.425	851,730
2023-07-25	109.32	109.36	108.14	108.42	91.488	536,559
2023-07-24	107.34	108.62	106.92	108.60	91.640	724,210
2023-07-21	107.64	108.76	107.48	107.58	90.779	919,523
2023-07-20	106.82	108.30	106.72	107.68	90.863	716,073
2023-07-19	107.42	107.62	106.14	107.20	90.458	789,611
2023-07-18	106.86	107.80	106.32	107.10	90.374	574,491
2023-07-17	106.40	107.26	106.10	106.80	90.121	515,501
2023-07-14	107.00	107.14	105.58	106.76	90.087	807,744
2023-07-13	107.76	107.80	106.82	107.00	90.290	663,645
2023-07-12	106.96	107.60	106.54	107.40	90.627	729,269
2023-07-11	107.00	107.06	105.16	106.48	89.851	1,037,629
2023-07-10	106.98	108.82	106.12	107.48	90.695	673,649
2023-07-07	107.90	108.44	107.04	107.14	90.408	1,179,553
2023-07-06	112.86	112.86	107.88	108.02	91.150	1,237,008
2023-07-05	110.80	112.40	110.50	112.40	94.846	732,634
2023-07-04	112.42	112.96	111.10	111.82	94.357	547,810
2023-07-03	112.90	113.12	111.96	112.20	94.678	573,512

← NewerPage 14 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.