Bayerische Motoren Werke Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 90.670 | 91.820 | 90.060 | 91.760 | 66.327 | 847,559 |
| 2021-11-09 | 91.300 | 91.570 | 90.390 | 90.660 | 65.532 | 903,644 |
| 2021-11-08 | 91.730 | 91.810 | 90.760 | 91.090 | 65.843 | 845,001 |
| 2021-11-05 | 89.850 | 92.320 | 89.650 | 91.850 | 66.392 | 1,470,209 |
| 2021-11-04 | 90.000 | 91.440 | 89.220 | 89.990 | 65.047 | 1,405,533 |
| 2021-11-03 | 88.000 | 90.000 | 87.330 | 89.960 | 65.026 | 1,766,650 |
| 2021-11-02 | 88.080 | 88.640 | 87.690 | 88.640 | 64.072 | 827,849 |
| 2021-11-01 | 87.460 | 88.800 | 87.400 | 88.280 | 63.811 | 968,616 |
| 2021-10-29 | 86.770 | 87.510 | 86.130 | 87.240 | 63.060 | 1,452,431 |
| 2021-10-28 | 87.820 | 88.100 | 87.000 | 87.340 | 63.132 | 865,069 |
| 2021-10-27 | 88.150 | 88.960 | 87.720 | 88.550 | 64.007 | 758,432 |
| 2021-10-26 | 87.900 | 89.010 | 87.130 | 88.420 | 63.913 | 1,190,398 |
| 2021-10-25 | 85.580 | 87.730 | 85.460 | 87.540 | 63.277 | 1,491,635 |
| 2021-10-22 | 84.320 | 86.200 | 84.070 | 85.690 | 61.939 | 971,980 |
| 2021-10-21 | 83.500 | 85.290 | 83.360 | 84.240 | 60.891 | 996,665 |
← NewerPage 22 of 22 · 1,275 trading days
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.