Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	101.50	101.80	98.720	99.090	77.058	1,344,540
2023-04-04	101.18	102.88	101.18	101.34	78.808	1,032,944
2023-04-03	101.00	101.56	100.62	100.74	78.342	691,778
2023-03-31	101.00	101.24	100.30	100.94	78.497	1,132,092
2023-03-30	99.170	100.80	99.140	100.68	78.295	886,548
2023-03-29	98.700	99.130	97.630	98.930	76.934	960,170
2023-03-28	99.490	99.840	98.580	98.790	76.825	679,684
2023-03-27	98.880	99.470	97.820	98.650	76.716	859,592
2023-03-24	98.630	98.630	96.280	97.760	76.024	1,434,754
2023-03-23	98.200	99.040	96.880	98.830	76.856	804,672
2023-03-22	97.390	98.980	97.250	98.200	76.366	886,724
2023-03-21	96.900	97.800	96.730	97.340	75.698	937,647
2023-03-20	94.850	96.130	92.370	95.610	74.352	1,152,161
2023-03-17	95.760	97.310	93.830	94.850	73.761	4,501,926
2023-03-16	96.250	96.450	93.910	95.770	74.477	1,608,880
2023-03-15	96.110	97.200	92.540	94.690	73.637	2,138,658
2023-03-14	94.650	95.870	93.300	95.600	74.344	1,738,945
2023-03-13	97.840	98.080	93.770	94.640	73.598	1,719,463
2023-03-10	96.040	98.330	96.000	98.330	76.467	1,638,110
2023-03-09	102.18	103.70	97.250	99.530	77.401	2,224,785
2023-03-08	100.76	101.68	100.42	100.96	78.513	928,097
2023-03-07	101.40	101.70	100.80	101.00	78.544	824,731
2023-03-06	101.42	101.90	100.96	101.46	78.902	645,344
2023-03-03	99.500	102.02	99.350	101.48	78.917	1,383,102
2023-03-02	98.890	99.350	97.590	99.350	77.261	839,282
2023-03-01	98.290	100.62	98.220	99.340	77.253	1,213,269
2023-02-28	97.950	98.740	97.010	97.750	76.016	1,186,020
2023-02-27	98.340	98.840	97.850	98.160	76.335	801,424
2023-02-24	99.860	99.920	97.190	97.190	75.581	2,055,368
2023-02-23	98.710	100.04	98.530	99.650	77.494	805,804
2023-02-22	98.300	98.750	97.660	98.430	76.545	787,095
2023-02-21	99.590	99.670	97.970	98.700	76.755	797,867
2023-02-20	99.920	100.52	99.620	99.670	77.510	587,365
2023-02-17	99.100	99.910	98.700	99.750	77.572	1,523,028
2023-02-16	99.600	99.970	98.290	99.240	77.175	932,204
2023-02-15	97.760	99.230	97.630	99.180	77.128	839,076
2023-02-14	97.950	98.520	97.400	97.740	76.009	977,868
2023-02-13	98.300	98.830	97.610	97.610	75.908	788,382
2023-02-10	99.260	99.490	97.420	97.770	76.032	1,088,196
2023-02-09	98.090	99.460	97.990	99.460	77.346	1,272,174
2023-02-08	97.500	98.470	96.550	97.570	75.876	907,809
2023-02-07	97.260	97.970	96.780	97.400	75.744	937,028
2023-02-06	97.110	98.020	96.220	97.060	75.480	962,405
2023-02-03	97.090	97.960	96.500	97.580	75.884	1,797,070
2023-02-02	95.080	98.490	94.580	97.790	76.048	1,947,245
2023-02-01	93.920	95.270	93.060	95.270	74.088	1,585,474
2023-01-31	91.530	93.240	91.130	93.230	72.501	1,503,395
2023-01-30	91.470	92.500	91.320	91.480	71.140	1,404,194
2023-01-27	92.790	93.320	92.390	92.940	72.276	1,186,379
2023-01-26	92.260	92.560	91.890	92.350	71.817	956,741
2023-01-25	91.510	91.950	91.100	91.790	71.382	816,744
2023-01-24	91.760	91.980	90.890	91.790	71.382	781,646
2023-01-23	90.310	91.680	90.020	91.530	71.179	779,097
2023-01-20	90.000	90.660	89.320	89.970	69.966	1,219,938
2023-01-19	90.680	90.970	89.580	90.020	70.005	1,434,384
2023-01-18	91.640	92.150	91.130	91.430	71.102	826,430
2023-01-17	91.990	92.560	90.520	91.980	71.529	1,224,348
2023-01-16	91.990	92.220	91.310	91.840	71.420	481,523
2023-01-13	92.490	92.490	90.730	91.740	71.343	1,701,596
2023-01-12	91.950	93.360	91.640	93.220	72.494	1,550,323

← NewerPage 16 of 22 · 1,280 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.