Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	75.110	76.990	74.800	76.530	59.514	957,252
2022-10-14	75.560	76.050	74.420	75.020	58.340	1,123,755
2022-10-13	72.880	74.510	72.190	74.240	57.734	1,410,582
2022-10-12	72.340	73.340	71.430	73.170	56.902	1,188,223
2022-10-11	71.610	72.380	70.300	72.380	56.287	1,175,295
2022-10-10	70.600	72.980	70.550	72.030	56.015	1,402,943
2022-10-07	71.780	72.670	71.470	71.700	55.758	745,376
2022-10-06	72.120	72.950	71.610	71.970	55.968	913,379
2022-10-05	72.590	72.590	70.640	71.470	55.579	1,540,008
2022-10-04	72.000	73.010	71.600	72.850	56.653	1,105,266
2022-10-03	69.590	71.140	68.610	70.730	55.004	1,062,248
2022-09-30	69.830	70.510	68.780	69.990	54.429	1,693,045
2022-09-29	71.800	71.820	68.440	69.130	53.760	2,356,566
2022-09-28	70.850	71.960	70.250	71.580	55.665	1,543,235
2022-09-27	73.160	73.660	71.540	71.760	55.805	1,268,460
2022-09-26	70.880	73.250	70.590	72.160	56.116	1,293,187
2022-09-23	74.250	74.250	71.120	71.380	55.509	1,859,501
2022-09-22	73.970	75.050	73.630	74.170	57.679	1,008,044
2022-09-21	74.300	75.310	73.460	75.250	58.519	764,182
2022-09-20	75.840	76.840	74.570	75.070	58.379	1,112,949
2022-09-19	74.540	76.090	73.830	75.700	58.869	857,539
2022-09-16	73.940	74.510	72.750	74.390	57.850	2,297,547
2022-09-15	74.970	75.500	73.860	74.680	58.076	953,732
2022-09-14	74.600	75.260	73.880	74.650	58.052	1,236,289
2022-09-13	75.880	76.720	74.660	74.860	58.216	1,105,326
2022-09-12	74.210	75.990	74.210	75.780	58.931	1,712,412
2022-09-09	73.090	74.760	73.060	73.510	57.166	1,288,559
2022-09-08	74.140	74.440	72.240	72.950	56.730	1,076,804
2022-09-07	72.100	74.370	72.100	74.070	57.601	1,083,337
2022-09-06	72.700	73.970	72.540	72.820	56.629	1,607,465
2022-09-05	72.350	73.130	72.040	72.440	56.334	1,731,330
2022-09-02	73.700	75.410	72.960	75.110	58.410	1,267,300
2022-09-01	72.900	73.150	72.080	72.810	56.622	1,208,840
2022-08-31	74.550	75.090	73.280	73.470	57.135	1,477,983
2022-08-30	73.830	75.250	73.380	73.810	57.399	1,004,060
2022-08-29	72.630	73.760	72.060	73.510	57.166	1,128,919
2022-08-26	74.790	75.340	72.990	73.120	56.863	1,575,240
2022-08-25	74.910	75.120	73.780	74.470	57.912	734,876
2022-08-24	73.940	74.660	73.430	74.140	57.656	966,562
2022-08-23	72.820	74.750	72.690	74.520	57.951	1,383,035
2022-08-22	75.380	75.630	73.000	73.020	56.785	1,712,957
2022-08-19	77.300	77.530	75.690	75.810	58.955	1,726,184
2022-08-18	77.700	78.590	77.540	77.890	60.572	801,264
2022-08-17	79.400	79.620	77.290	77.290	60.105	1,123,389
2022-08-16	78.360	79.280	78.300	79.250	61.630	882,430
2022-08-15	78.810	78.920	77.360	78.120	60.751	648,587
2022-08-12	78.240	78.870	77.930	78.550	61.085	908,982
2022-08-11	78.400	78.400	77.020	77.710	60.432	824,938
2022-08-10	76.900	78.150	76.650	77.990	60.650	932,542
2022-08-09	78.000	78.360	76.930	77.090	59.950	1,044,979
2022-08-08	77.090	78.100	76.910	78.100	60.735	969,376
2022-08-05	75.840	77.240	75.560	76.610	59.577	1,460,610
2022-08-04	77.340	78.110	75.960	76.270	59.312	1,768,831
2022-08-03	78.930	79.000	75.460	76.570	59.546	3,479,341
2022-08-02	79.430	81.130	78.930	81.080	63.053	1,238,271
2022-08-01	79.930	80.760	79.590	79.890	62.127	889,242
2022-07-29	78.890	79.810	78.460	79.480	61.809	1,183,673
2022-07-28	77.220	78.430	77.210	78.430	60.992	1,131,025
2022-07-27	76.500	76.980	76.060	76.580	59.553	825,396
2022-07-26	77.610	77.690	75.440	76.080	59.165	1,270,931

← NewerPage 18 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.