Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	76.990	78.580	76.500	77.970	60.634	1,002,253
2022-07-22	76.710	77.580	76.290	77.100	59.958	939,952
2022-07-21	77.210	78.300	75.930	76.890	59.794	1,072,416
2022-07-20	78.130	78.600	76.040	77.530	60.292	1,193,454
2022-07-19	75.450	79.380	75.060	78.130	60.759	1,382,168
2022-07-18	75.300	76.540	74.870	76.000	59.102	966,822
2022-07-15	72.530	75.120	72.050	75.120	58.418	1,766,983
2022-07-14	72.990	74.130	71.350	72.220	56.163	1,556,778
2022-07-13	73.720	73.720	72.010	72.460	56.349	1,425,644
2022-07-12	73.100	74.420	72.530	74.420	57.874	1,263,935
2022-07-11	74.150	75.290	73.610	73.790	57.384	1,212,743
2022-07-08	74.150	76.690	73.600	76.040	59.133	1,784,342
2022-07-07	72.550	75.370	72.420	74.780	58.154	1,872,773
2022-07-06	72.250	72.900	71.310	71.370	55.502	1,429,700
2022-07-05	73.310	73.540	71.220	71.500	55.603	2,140,020
2022-07-04	74.470	74.570	72.280	72.790	56.606	899,823
2022-07-01	72.860	74.050	72.150	73.760	57.360	1,375,303
2022-06-30	73.220	73.780	70.570	73.460	57.127	2,801,023
2022-06-29	75.000	75.630	73.930	74.520	57.951	1,436,429
2022-06-28	76.630	77.740	76.340	76.480	59.476	1,016,528
2022-06-27	75.610	77.290	75.210	75.730	58.892	1,156,996
2022-06-24	75.270	75.330	72.570	74.940	58.278	1,725,586
2022-06-23	78.050	78.450	74.900	74.900	58.247	1,828,040
2022-06-22	78.120	78.840	77.010	78.160	60.782	1,380,068
2022-06-21	79.130	80.530	78.920	79.660	61.949	969,834
2022-06-20	78.000	78.800	77.210	78.720	61.218	822,033
2022-06-17	77.670	78.170	76.350	77.600	60.347	3,402,960
2022-06-16	79.450	79.460	76.540	77.150	59.997	1,558,157
2022-06-15	78.880	79.890	78.510	79.540	61.855	1,659,645
2022-06-14	78.800	78.800	76.920	77.610	60.354	1,265,598
2022-06-13	78.780	79.610	77.360	77.970	60.634	1,978,341
2022-06-10	81.960	82.260	80.190	80.540	62.633	1,775,652
2022-06-09	83.410	83.460	81.800	82.660	64.282	1,141,726
2022-06-08	82.680	84.000	82.620	83.500	64.935	1,226,472
2022-06-07	82.910	83.360	81.840	82.590	64.227	944,549
2022-06-06	83.610	84.050	82.660	83.580	64.997	731,088
2022-06-03	84.440	84.470	82.630	82.930	64.491	1,032,094
2022-06-02	82.870	84.090	82.740	83.820	65.184	1,105,669
2022-06-01	81.530	83.180	81.250	82.330	64.025	1,608,890
2022-05-31	81.320	81.640	80.170	80.630	62.703	1,807,592
2022-05-30	81.010	81.790	80.430	81.480	63.364	856,108
2022-05-27	80.300	80.850	79.490	80.770	62.812	1,217,365
2022-05-26	79.190	80.430	78.570	80.250	62.407	1,068,788
2022-05-25	78.630	78.930	77.390	78.550	61.085	907,288
2022-05-24	77.340	78.540	77.290	77.790	60.494	1,028,206
2022-05-23	78.650	78.830	77.060	78.240	60.844	1,008,391
2022-05-20	78.610	79.180	77.240	77.450	60.230	1,558,143
2022-05-19	76.600	77.840	75.580	77.840	60.533	1,689,928
2022-05-18	78.970	79.610	78.020	78.020	60.673	1,265,657
2022-05-17	78.650	79.500	78.060	78.620	61.140	1,445,814
2022-05-16	77.430	78.340	76.640	77.660	60.393	1,135,401
2022-05-13	76.860	77.870	75.700	77.660	60.393	1,728,649
2022-05-12	75.600	76.120	74.260	75.780	58.931	2,884,199
2022-05-11	79.020	82.730	78.600	82.260	59.460	3,703,499
2022-05-10	78.990	79.730	78.100	78.210	56.533	1,990,542
2022-05-09	79.200	79.870	77.620	77.620	56.106	1,868,370
2022-05-06	78.300	80.030	77.460	79.060	57.147	1,978,484
2022-05-05	81.650	83.000	77.770	78.030	56.402	1,964,186
2022-05-04	80.270	80.700	79.470	79.470	57.443	1,633,643
2022-05-03	78.210	79.980	77.870	79.980	57.812	1,725,794

← NewerPage 19 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.