Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	77.140	77.240	75.440	76.020	71.875	1,243,911
2026-04-30	76.500	77.920	75.860	77.920	73.672	1,222,658
2026-04-29	79.660	79.960	77.240	77.560	73.331	1,340,729
2026-04-28	79.500	80.180	79.020	79.360	75.033	913,935
2026-04-27	79.800	80.460	79.180	79.300	74.976	820,281
2026-04-24	80.240	80.940	79.160	79.340	75.014	1,307,477
2026-04-23	81.460	81.680	80.220	81.080	76.659	671,047
2026-04-22	83.540	83.580	81.880	81.880	77.416	823,004
2026-04-21	83.600	84.220	83.460	83.480	78.928	593,640
2026-04-20	82.700	83.520	82.380	83.500	78.947	837,110
2026-04-17	81.080	84.380	80.820	84.220	79.628	1,474,095
2026-04-16	82.480	82.480	80.800	81.000	76.584	930,980
2026-04-15	83.000	83.360	81.660	82.240	77.756	970,352
2026-04-14	84.900	85.160	82.500	82.500	78.002	1,187,820
2026-04-13	82.700	83.900	82.420	83.880	79.307	675,224
2026-04-10	82.760	84.300	82.200	83.840	79.269	1,136,685
2026-04-09	81.960	82.380	81.260	82.380	77.888	898,682
2026-04-08	82.060	82.860	81.200	82.420	77.926	1,356,095
2026-04-07	79.400	80.360	77.920	78.240	73.974	999,564
2026-04-02	77.760	79.460	77.740	79.240	74.920	814,397
2026-04-01	80.120	80.120	78.020	79.020	74.712	964,552
2026-03-31	78.300	78.480	77.440	78.000	73.747	1,012,634
2026-03-30	77.440	78.800	77.200	78.060	73.804	865,929
2026-03-27	78.180	78.180	77.120	77.780	73.539	791,231
2026-03-26	78.360	78.640	77.520	78.180	73.917	687,732
2026-03-25	78.940	79.320	78.260	78.880	74.579	695,074
2026-03-24	78.380	78.520	76.800	77.840	73.596	702,392
2026-03-23	73.760	78.860	73.380	77.840	73.596	1,890,486
2026-03-20	77.000	77.300	75.420	75.760	71.629	4,076,381
2026-03-19	78.000	78.000	76.220	76.340	72.178	1,600,287
2026-03-18	79.460	79.960	78.880	79.020	74.712	1,237,758
2026-03-17	79.080	80.240	78.940	79.360	75.033	790,412
2026-03-16	80.980	81.040	79.040	79.080	74.768	1,248,883
2026-03-13	80.060	81.840	79.480	81.300	76.867	1,179,000
2026-03-12	79.000	81.960	77.900	81.680	77.227	1,594,191
2026-03-11	79.960	81.800	79.840	80.820	76.414	1,011,983
2026-03-10	80.280	81.380	79.820	80.400	76.016	1,475,987
2026-03-09	79.540	79.580	77.760	78.760	74.466	1,214,253
2026-03-06	82.000	82.040	79.200	79.800	75.449	1,374,537
2026-03-05	82.400	83.740	81.220	81.420	76.981	1,183,389
2026-03-04	83.020	83.720	82.000	82.640	78.134	1,071,151
2026-03-03	85.280	85.280	81.920	82.520	78.021	1,550,293
2026-03-02	86.240	87.120	84.800	85.000	80.366	1,569,226
2026-02-27	89.280	89.480	88.180	89.460	84.582	1,063,379
2026-02-26	88.220	89.340	88.020	88.840	83.996	579,226
2026-02-25	88.240	89.040	87.680	88.120	83.315	660,837
2026-02-24	88.100	89.380	87.980	88.480	83.656	569,735
2026-02-23	90.100	90.120	87.700	87.700	82.918	1,018,554
2026-02-20	89.560	91.920	89.320	90.320	85.396	1,199,550
2026-02-19	91.220	91.800	89.140	90.080	85.169	736,013
2026-02-18	90.320	91.800	89.980	91.800	86.795	749,929
2026-02-17	89.640	90.920	89.400	90.560	85.622	542,157
2026-02-16	88.900	90.140	88.600	89.480	84.601	493,666
2026-02-13	87.960	89.520	87.580	88.900	84.053	866,384
2026-02-12	88.120	88.980	86.940	87.720	82.937	1,220,027
2026-02-11	89.160	89.940	88.080	89.460	84.582	754,229
2026-02-10	88.960	89.880	88.340	89.280	84.412	787,860
2026-02-09	88.460	88.720	87.780	88.240	83.429	632,961
2026-02-06	88.260	88.580	86.700	88.440	83.618	907,031
2026-02-05	90.600	90.920	87.140	88.940	84.091	1,293,725

← NewerPage 3 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.