Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	58.280	58.520	57.160	57.480	57.480	1,874,757
2026-07-24	56.720	57.120	56.400	56.960	56.960	1,132,246
2026-07-23	57.100	57.980	56.820	56.920	56.920	1,432,333
2026-07-22	57.300	58.260	56.900	57.660	57.660	1,474,704
2026-07-21	58.220	58.380	57.320	57.560	57.560	1,541,486
2026-07-20	58.300	59.040	57.960	58.340	58.340	1,125,064
2026-07-17	59.280	59.300	58.460	58.540	58.540	1,750,044
2026-07-16	58.780	58.940	58.260	58.320	58.320	1,330,944
2026-07-15	57.100	58.920	56.700	58.920	58.920	1,512,337
2026-07-14	57.340	57.880	56.920	57.320	57.320	1,566,823
2026-07-13	57.540	58.760	57.500	57.920	57.920	1,082,167
2026-07-10	58.800	59.220	57.960	58.140	58.140	1,436,234
2026-07-09	59.000	59.000	57.960	58.280	58.280	1,396,214
2026-07-08	59.520	59.920	58.540	58.600	58.600	1,856,024
2026-07-07	60.940	61.680	60.680	60.740	60.740	1,531,550
2026-07-06	61.220	61.440	59.880	60.120	60.120	1,099,979
2026-07-03	60.500	61.320	60.160	60.560	60.560	1,314,052
2026-07-02	58.680	60.740	58.640	60.200	60.200	1,812,623
2026-07-01	57.880	58.340	57.160	58.200	58.200	1,583,356
2026-06-30	57.740	58.060	57.020	57.260	57.260	3,499,679
2026-06-29	59.000	59.060	57.500	57.500	57.500	1,879,078
2026-06-26	60.880	60.900	58.380	59.060	59.060	1,661,427
2026-06-25	60.980	61.520	60.780	60.780	60.780	1,608,140
2026-06-24	61.000	61.700	60.260	60.900	60.900	1,319,896
2026-06-23	60.160	61.260	59.980	61.060	61.060	1,558,227
2026-06-22	60.640	61.060	59.480	60.940	60.940	2,074,747
2026-06-19	60.000	61.200	59.980	59.980	59.980	3,959,588
2026-06-18	62.100	62.100	58.760	59.740	59.740	3,963,130
2026-06-17	61.120	63.980	60.080	62.240	62.240	5,732,817
2026-06-16	68.000	68.160	66.840	67.900	67.900	1,501,446
2026-06-15	69.100	69.780	68.340	68.340	68.340	1,206,987
2026-06-12	68.380	68.500	66.780	67.000	67.000	1,652,826
2026-06-11	67.900	67.960	65.500	66.540	66.540	2,218,062
2026-06-10	69.000	69.420	67.360	67.620	67.620	1,392,434
2026-06-09	69.400	70.080	68.720	68.720	68.720	1,267,348
2026-06-08	69.740	70.240	68.980	69.740	69.740	1,173,614
2026-06-05	70.180	71.060	70.080	70.380	70.380	1,211,184
2026-06-04	71.500	72.100	69.900	70.240	70.240	1,307,105
2026-06-03	72.100	72.140	71.120	71.320	71.320	1,410,823
2026-06-02	74.100	74.980	72.560	72.980	72.980	1,332,892
2026-06-01	74.500	75.700	73.540	73.720	73.720	1,367,494
2026-05-29	76.300	76.600	74.760	74.760	74.760	1,961,778
2026-05-28	76.480	76.800	75.460	75.940	75.940	869,476
2026-05-27	75.180	77.700	75.100	77.020	77.020	1,178,694
2026-05-26	75.160	76.020	74.860	75.260	75.260	653,977
2026-05-25	75.120	75.980	75.080	75.440	75.440	1,047,698
2026-05-22	74.480	74.800	74.080	74.480	74.480	1,212,743
2026-05-21	74.680	75.620	73.940	74.360	74.360	1,207,280
2026-05-20	73.800	75.060	73.300	74.360	74.360	1,115,761
2026-05-19	73.860	75.060	73.720	73.720	73.720	1,187,669
2026-05-18	73.500	74.760	72.400	74.120	74.120	1,850,031
2026-05-15	76.340	76.420	74.140	74.400	74.400	1,439,009
2026-05-14	77.200	78.600	76.380	76.380	76.380	1,561,721
2026-05-13	80.840	81.200	79.540	80.700	76.300	1,063,130
2026-05-12	80.760	81.040	79.760	80.020	75.657	1,189,180
2026-05-11	81.520	81.800	80.500	80.900	76.489	849,318
2026-05-08	82.320	82.480	81.140	81.820	77.359	1,042,400
2026-05-07	82.220	83.800	81.880	82.360	77.870	1,156,427
2026-05-06	80.500	84.020	79.800	81.400	76.962	2,391,291
2026-05-05	76.200	77.260	75.680	77.220	73.010	1,067,982

← NewerPage 2 of 22 · 1,278 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.