Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	111.48	113.06	111.32	112.52	94.948	1,442,529
2023-06-29	109.90	111.64	109.90	111.04	93.699	786,284
2023-06-28	108.56	109.92	107.94	109.88	92.720	734,547
2023-06-27	109.50	109.82	107.54	108.06	91.184	922,281
2023-06-26	109.20	109.46	107.46	109.24	92.180	751,429
2023-06-23	109.12	109.20	107.52	108.62	91.657	762,651
2023-06-22	108.98	109.20	107.86	109.10	92.062	668,475
2023-06-21	111.10	111.86	109.70	109.92	92.754	685,772
2023-06-20	110.28	110.82	109.26	110.52	93.260	790,336
2023-06-19	111.44	111.70	110.64	111.02	93.682	580,786
2023-06-16	112.42	112.50	110.54	111.72	94.273	2,595,431
2023-06-15	112.68	113.00	111.58	112.52	94.948	808,875
2023-06-14	112.18	113.46	111.94	112.90	95.268	937,730
2023-06-13	110.30	112.06	110.22	112.06	94.559	1,426,285
2023-06-12	108.50	110.14	108.46	110.14	92.939	1,031,189
2023-06-09	108.44	108.92	107.86	108.08	91.201	566,274
2023-06-08	106.98	108.84	106.94	107.96	91.100	950,418
2023-06-07	106.84	106.98	105.46	106.88	90.188	820,752
2023-06-06	106.30	106.74	105.70	106.70	90.037	660,014
2023-06-05	105.98	106.44	105.42	106.44	89.817	763,837
2023-06-02	104.02	106.44	103.72	106.16	89.581	1,351,058
2023-06-01	102.60	103.60	102.14	103.50	87.336	808,360
2023-05-31	102.38	103.98	101.12	101.92	86.003	2,892,934
2023-05-30	104.40	105.36	103.96	104.18	87.910	668,215
2023-05-29	104.88	105.54	103.66	104.40	88.096	379,423
2023-05-26	103.74	104.56	102.74	104.46	88.146	984,483
2023-05-25	103.10	103.42	101.96	102.78	86.729	792,753
2023-05-24	103.90	104.36	102.12	102.60	86.577	1,161,218
2023-05-23	104.10	104.64	103.62	104.48	88.163	822,410
2023-05-22	103.42	104.24	103.04	104.04	87.792	730,024
2023-05-19	102.64	104.00	102.56	103.38	87.235	1,379,891
2023-05-18	100.50	102.82	100.48	102.50	86.492	1,041,933
2023-05-17	99.110	100.36	99.100	100.14	84.501	739,114
2023-05-16	99.960	100.06	98.700	99.570	84.020	896,963
2023-05-15	99.880	100.50	99.580	100.08	84.450	1,002,346
2023-05-12	100.18	101.12	99.250	99.410	83.885	2,049,038
2023-05-11	108.70	108.90	107.66	108.40	84.299	1,877,228
2023-05-10	109.32	109.48	107.58	108.72	84.547	1,063,634
2023-05-09	109.02	109.54	108.24	108.72	84.547	1,131,409
2023-05-08	107.54	109.84	107.36	108.92	84.703	1,304,780
2023-05-05	104.00	107.84	103.38	107.54	83.630	1,697,673
2023-05-04	102.42	103.80	100.14	103.80	80.721	1,844,440
2023-05-03	101.14	101.42	100.06	101.02	78.559	956,955
2023-05-02	102.00	102.68	99.920	100.58	78.217	1,200,497
2023-04-28	101.30	102.12	98.200	101.44	78.886	1,486,350
2023-04-27	101.02	102.56	100.52	100.64	78.264	856,419
2023-04-26	101.62	101.70	100.26	101.00	78.544	850,341
2023-04-25	101.30	102.02	100.96	101.44	78.886	755,354
2023-04-24	100.66	101.64	100.28	101.16	78.668	637,324
2023-04-21	100.52	101.26	99.380	100.60	78.233	1,280,574
2023-04-20	103.40	103.40	98.940	100.02	77.782	2,036,663
2023-04-19	103.92	104.04	102.88	103.78	80.706	677,742
2023-04-18	103.50	104.34	103.10	104.10	80.955	980,641
2023-04-17	104.06	104.48	102.24	103.20	80.255	1,061,528
2023-04-14	102.90	104.18	102.64	103.68	80.628	846,092
2023-04-13	102.58	103.22	101.82	102.32	79.570	849,011
2023-04-12	101.20	103.48	101.14	102.68	79.850	1,028,050
2023-04-11	99.690	101.06	99.690	100.92	78.482	1,157,523
2023-04-06	98.500	99.100	97.730	98.620	76.693	1,060,245
2023-04-05	101.50	101.80	98.720	99.090	77.058	1,344,540

← NewerPage 15 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.