Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	94.360	94.360	89.060	89.660	64.809	1,816,267
2022-02-03	93.370	94.670	93.240	93.760	67.773	1,101,439
2022-02-02	94.500	94.820	93.410	93.680	67.715	890,522
2022-02-01	93.210	94.390	93.020	94.290	68.156	1,033,421
2022-01-31	93.380	93.710	92.150	92.950	67.187	1,305,196
2022-01-28	94.000	94.030	90.190	92.400	66.790	1,830,172
2022-01-27	93.010	95.160	92.910	94.000	67.946	1,295,354
2022-01-26	92.840	94.910	92.690	94.170	68.069	1,274,554
2022-01-25	92.650	93.200	90.940	92.080	66.558	1,307,184
2022-01-24	95.000	96.400	90.800	91.480	66.125	2,185,251
2022-01-21	95.200	95.560	93.970	95.560	69.074	1,592,557
2022-01-20	96.640	98.030	95.800	96.830	69.992	1,100,542
2022-01-19	98.390	99.350	97.540	97.860	70.736	1,133,756
2022-01-18	98.370	99.670	97.340	98.940	71.517	930,784
2022-01-17	99.880	100.06	98.550	99.020	71.575	663,785
2022-01-14	98.830	100.42	98.720	99.320	71.791	1,257,658
2022-01-13	97.380	99.300	97.260	99.020	71.575	1,380,823
2022-01-12	98.600	98.930	97.120	97.450	70.440	954,099
2022-01-11	97.990	98.200	96.560	98.020	70.852	1,238,359
2022-01-10	98.490	99.040	96.430	97.200	70.259	1,896,744
2022-01-07	96.000	96.530	95.020	95.600	69.103	1,193,638
2022-01-06	94.700	97.320	94.610	96.220	69.551	1,229,513
2022-01-05	94.500	96.390	93.940	96.240	69.565	1,828,361
2022-01-04	91.890	94.240	91.190	94.190	68.083	1,422,271
2022-01-03	88.910	91.750	88.740	91.330	66.016	983,398
2021-12-30	89.390	89.500	88.120	88.490	63.963	598,323
2021-12-29	89.890	89.970	88.870	89.200	64.476	419,820
2021-12-28	90.090	90.690	89.750	89.950	65.019	442,096
2021-12-27	88.720	90.110	88.610	90.000	65.055	396,304
2021-12-23	88.000	89.460	87.980	89.170	64.455	823,550
2021-12-22	87.000	87.440	86.050	87.440	63.204	624,985
2021-12-21	86.260	87.140	85.360	87.090	62.951	888,690
2021-12-20	84.360	86.230	83.360	85.190	61.578	1,455,573
2021-12-17	88.830	89.050	86.090	86.920	62.828	2,735,975
2021-12-16	89.750	90.310	89.270	89.640	64.795	1,364,574
2021-12-15	88.890	89.410	88.230	88.270	63.804	794,212
2021-12-14	89.980	90.040	88.220	88.400	63.898	1,116,145
2021-12-13	89.800	91.880	89.550	89.880	64.968	1,086,537
2021-12-10	89.530	90.190	88.950	89.660	64.809	1,415,043
2021-12-09	91.490	91.870	90.000	90.220	65.214	1,050,166
2021-12-08	90.850	91.210	89.130	91.130	65.872	1,338,471
2021-12-07	89.440	91.020	89.180	90.840	65.662	1,710,115
2021-12-06	88.030	88.800	86.820	88.420	63.913	1,100,120
2021-12-03	89.530	89.610	87.140	87.500	63.248	1,385,089
2021-12-02	87.470	88.870	87.070	88.430	63.920	1,325,406
2021-12-01	85.990	88.920	85.580	88.640	64.072	1,482,489
2021-11-30	84.950	85.600	83.380	84.980	61.426	2,252,523
2021-11-29	86.000	87.980	85.170	85.780	62.004	1,759,480
2021-11-26	87.980	88.070	85.510	85.510	61.809	2,597,218
2021-11-25	92.850	93.020	90.720	91.130	65.872	803,234
2021-11-24	94.230	94.830	91.810	92.490	66.855	1,403,839
2021-11-23	94.000	94.760	93.390	94.440	68.264	1,204,668
2021-11-22	93.320	95.200	93.250	94.780	68.510	1,208,270
2021-11-19	95.000	95.440	92.360	93.200	67.368	2,007,293
2021-11-18	93.830	94.980	93.180	94.200	68.091	1,141,842
2021-11-17	93.360	93.990	92.440	93.620	67.671	822,593
2021-11-16	93.760	94.570	92.750	93.210	67.375	1,018,397
2021-11-15	92.900	93.720	92.740	93.480	67.570	862,865
2021-11-12	92.500	93.140	91.920	93.020	67.238	960,929
2021-11-11	91.780	92.520	91.530	92.330	66.739	993,417

← NewerPage 21 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.