Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	78.210	79.980	77.870	79.980	57.812	1,725,794
2022-05-02	77.740	78.450	74.360	77.640	56.121	1,840,187
2022-04-29	78.580	78.970	77.770	78.510	56.749	1,337,650
2022-04-28	77.500	79.080	76.700	77.800	56.236	1,185,773
2022-04-27	76.280	77.790	75.460	76.570	55.347	1,793,940
2022-04-26	78.560	79.010	76.190	76.270	55.130	1,785,578
2022-04-25	76.700	78.310	76.500	77.470	55.998	1,594,771
2022-04-22	78.990	79.890	78.520	78.520	56.757	1,283,884
2022-04-21	79.390	80.720	78.680	80.080	57.884	1,269,501
2022-04-20	78.540	80.190	78.090	79.200	57.248	1,100,786
2022-04-19	76.460	78.250	75.890	78.020	56.395	1,477,517
2022-04-14	76.360	77.160	75.820	76.240	55.109	1,418,145
2022-04-13	76.000	76.300	75.040	76.250	55.116	1,062,598
2022-04-12	74.850	76.970	74.280	76.090	55.000	1,364,957
2022-04-11	76.100	76.930	75.110	75.990	54.928	1,246,230
2022-04-08	77.200	77.730	76.260	77.000	55.658	1,113,844
2022-04-07	76.540	77.920	75.670	75.670	54.697	1,345,977
2022-04-06	77.880	78.060	74.850	76.300	55.152	1,651,158
2022-04-05	79.740	80.620	77.790	78.180	56.511	1,523,273
2022-04-04	79.600	80.170	77.970	79.850	57.718	1,100,335
2022-04-01	78.510	80.130	78.340	79.000	57.104	1,064,970
2022-03-31	81.300	81.710	78.410	78.600	56.814	1,468,453
2022-03-30	81.700	82.160	80.120	80.260	58.014	1,492,559
2022-03-29	79.830	83.470	79.180	82.630	59.727	1,967,947
2022-03-28	78.100	79.950	78.040	78.240	56.554	1,109,020
2022-03-25	78.000	78.460	77.200	77.890	56.301	1,514,673
2022-03-24	78.310	79.010	77.320	78.470	56.720	1,529,917
2022-03-23	80.340	80.800	77.850	78.260	56.569	1,942,435
2022-03-22	78.350	79.760	77.350	79.060	57.147	1,732,509
2022-03-21	76.240	77.970	75.740	77.440	55.976	1,686,583
2022-03-18	76.200	76.660	74.750	75.900	54.863	4,736,344
2022-03-17	79.340	79.400	75.510	76.670	55.419	2,207,957
2022-03-16	77.540	79.280	76.180	78.400	56.670	3,188,590
2022-03-15	73.630	75.780	71.700	75.320	54.444	2,601,157
2022-03-14	74.640	76.370	73.980	74.430	53.800	2,514,991
2022-03-11	72.920	75.460	72.000	72.420	52.347	2,873,113
2022-03-10	76.260	76.740	70.220	72.000	52.044	4,329,263
2022-03-09	74.010	76.250	72.450	76.200	55.080	3,559,897
2022-03-08	69.300	73.200	68.800	71.050	51.357	3,481,540
2022-03-07	69.660	72.870	67.580	70.520	50.974	4,055,547
2022-03-04	75.600	76.480	72.490	73.100	52.839	3,819,567
2022-03-03	80.600	81.010	76.880	77.510	56.027	2,480,550
2022-03-02	80.330	82.070	79.310	80.560	58.231	2,638,366
2022-03-01	86.160	87.500	82.070	82.490	59.626	2,383,041
2022-02-28	85.040	86.560	83.220	86.560	62.568	2,667,291
2022-02-25	86.380	88.140	84.130	88.020	63.624	2,682,262
2022-02-24	87.250	88.870	84.150	84.990	61.433	4,257,916
2022-02-23	91.000	93.820	90.950	91.620	66.226	1,489,901
2022-02-22	89.630	92.310	89.440	90.930	65.727	2,078,619
2022-02-21	96.610	96.930	91.490	92.290	66.710	1,644,574
2022-02-18	96.360	97.600	94.950	95.380	68.944	1,551,295
2022-02-17	94.730	97.230	94.570	95.970	69.370	1,694,067
2022-02-16	94.920	96.020	93.340	94.050	67.982	1,496,583
2022-02-15	92.430	94.990	91.940	94.930	68.618	1,474,671
2022-02-14	92.420	93.110	90.790	92.590	66.927	2,148,590
2022-02-11	91.590	95.730	90.970	95.300	68.886	2,746,188
2022-02-10	93.110	93.650	92.440	92.770	67.057	1,206,489
2022-02-09	90.600	93.950	90.200	93.330	67.462	1,579,360
2022-02-08	89.760	91.870	89.420	89.910	64.990	1,229,356
2022-02-07	90.290	90.900	89.810	89.860	64.954	1,173,288

← NewerPage 20 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.