Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	90.140	90.950	89.840	90.520	70.394	1,263,650
2023-01-09	89.840	90.410	89.480	89.980	69.974	959,129
2023-01-06	88.850	89.710	87.080	89.530	69.624	944,058
2023-01-05	88.000	89.280	87.560	88.950	69.173	960,298
2023-01-04	86.050	87.980	86.010	87.880	68.341	1,054,287
2023-01-03	85.990	87.180	85.710	85.830	66.747	862,444
2023-01-02	83.600	85.920	83.600	85.800	66.723	789,996
2022-12-30	83.550	83.790	83.240	83.380	64.841	532,248
2022-12-29	82.960	84.070	82.940	83.830	65.191	466,540
2022-12-28	84.000	84.000	82.990	83.260	64.748	642,514
2022-12-27	84.050	84.350	83.500	83.650	65.051	358,295
2022-12-23	83.360	84.030	83.080	83.500	64.935	432,251
2022-12-22	84.370	84.560	82.940	83.300	64.779	1,129,869
2022-12-21	83.510	84.330	82.940	84.150	65.440	764,068
2022-12-20	83.140	83.600	82.700	83.350	64.818	915,769
2022-12-19	82.970	83.960	82.920	83.620	65.028	908,154
2022-12-16	82.790	83.500	82.160	82.620	64.250	2,832,220
2022-12-15	83.310	83.900	82.410	82.800	64.390	1,648,528
2022-12-14	83.800	84.440	83.510	83.850	65.207	1,131,896
2022-12-13	84.760	86.250	83.730	84.010	65.331	1,321,576
2022-12-12	84.310	84.600	83.800	84.430	65.658	836,876
2022-12-09	83.320	84.780	82.800	84.540	65.744	1,020,500
2022-12-08	82.950	83.690	82.400	82.960	64.515	2,234,059
2022-12-07	84.900	85.790	84.360	84.560	65.759	1,024,766
2022-12-06	85.650	86.050	84.910	85.190	66.249	766,946
2022-12-05	85.310	86.060	85.040	85.860	66.770	870,971
2022-12-02	84.890	85.950	84.630	85.260	66.303	921,996
2022-12-01	86.620	86.710	84.420	85.140	66.210	1,084,490
2022-11-30	85.000	86.370	84.800	86.310	67.120	2,224,421
2022-11-29	83.830	84.990	83.370	84.750	65.907	1,274,432
2022-11-28	83.270	83.700	83.040	83.440	64.888	1,222,091
2022-11-25	84.520	84.520	83.510	83.960	65.292	933,054
2022-11-24	84.300	84.820	83.780	84.010	65.331	849,772
2022-11-23	84.340	84.400	82.800	83.770	65.145	780,003
2022-11-22	83.440	84.410	82.940	84.100	65.401	770,553
2022-11-21	83.910	84.300	83.530	83.600	65.013	686,990
2022-11-18	82.770	84.190	82.690	84.150	65.440	1,502,840
2022-11-17	83.000	83.520	81.530	82.270	63.978	938,764
2022-11-16	84.940	85.000	81.360	82.530	64.180	1,654,373
2022-11-15	85.270	85.440	84.300	85.180	66.241	1,169,537
2022-11-14	84.760	85.840	84.130	85.030	66.125	934,839
2022-11-11	83.730	84.330	83.260	84.240	65.510	1,457,198
2022-11-10	80.000	83.300	79.900	82.850	64.429	1,726,552
2022-11-09	80.790	80.870	79.370	80.250	62.407	1,161,232
2022-11-08	81.000	81.190	80.390	80.490	62.594	1,326,961
2022-11-07	79.530	81.140	79.210	81.030	63.014	1,351,929
2022-11-04	76.890	80.040	76.220	79.800	62.057	1,569,808
2022-11-03	78.310	78.500	75.060	76.500	59.491	2,132,408
2022-11-02	80.510	80.870	79.520	80.240	62.400	1,157,247
2022-11-01	79.980	81.120	79.800	80.280	62.431	902,999
2022-10-31	79.530	79.940	78.840	79.520	61.840	863,920
2022-10-28	78.540	79.730	78.120	79.560	61.871	922,600
2022-10-27	79.110	79.880	78.710	79.570	61.879	899,804
2022-10-26	78.220	79.140	77.530	79.070	61.490	995,479
2022-10-25	78.400	78.840	77.270	78.220	60.829	1,075,479
2022-10-24	77.990	78.660	75.740	77.910	60.588	1,458,093
2022-10-21	77.000	77.600	76.330	77.430	60.214	1,618,320
2022-10-20	77.500	78.400	76.830	77.530	60.292	1,016,645
2022-10-19	78.260	78.640	77.150	77.660	60.393	924,802
2022-10-18	77.000	78.860	76.500	77.620	60.362	1,347,975

← NewerPage 17 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.