Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	88.600	91.240	88.480	91.040	86.076	1,075,317
2026-02-03	88.380	89.760	87.340	87.640	82.862	667,144
2026-02-02	86.560	88.480	86.560	88.000	83.202	688,599
2026-01-30	88.000	88.000	86.720	87.420	82.654	1,005,129
2026-01-29	88.020	88.580	86.800	87.120	82.370	884,499
2026-01-28	86.460	87.800	85.700	87.000	82.257	1,414,788
2026-01-27	87.400	87.460	86.260	86.800	82.067	786,954
2026-01-26	87.600	88.260	87.260	87.480	82.710	492,873
2026-01-23	87.160	88.300	87.000	87.620	82.843	570,518
2026-01-22	90.060	90.180	87.160	87.920	83.126	1,153,799
2026-01-21	86.620	87.560	85.880	86.740	82.011	785,850
2026-01-20	85.480	87.200	84.800	86.080	81.387	1,051,952
2026-01-19	84.320	86.160	82.480	85.680	81.009	1,691,148
2026-01-16	90.280	90.380	88.300	88.720	83.883	999,397
2026-01-15	90.480	91.000	89.180	90.080	85.169	1,034,728
2026-01-14	88.620	91.980	88.560	90.860	85.906	1,101,628
2026-01-13	88.920	89.980	88.200	88.460	83.637	1,205,355
2026-01-12	91.740	91.860	89.840	90.480	85.547	893,148
2026-01-09	92.000	94.500	91.820	92.020	87.003	1,176,143
2026-01-08	92.100	92.920	89.780	92.600	87.551	964,250
2026-01-07	92.780	93.940	91.900	93.060	87.986	605,956
2026-01-06	93.660	94.400	92.720	93.040	87.967	685,692
2026-01-05	96.300	97.300	93.360	93.620	88.516	862,209
2026-01-02	93.140	96.320	92.980	96.320	91.068	725,869
2025-12-30	93.240	93.580	92.620	93.140	88.062	286,069
2025-12-29	92.680	93.560	92.340	93.540	88.440	435,560
2025-12-23	92.620	92.900	92.140	92.660	87.608	313,125
2025-12-22	94.000	94.040	92.560	92.860	87.797	387,985
2025-12-19	93.100	94.120	93.000	93.620	88.516	2,773,204
2025-12-18	92.780	93.620	92.340	93.060	87.986	860,850
2025-12-17	93.920	94.000	92.540	93.480	88.383	896,500
2025-12-16	95.220	95.500	93.000	94.260	89.121	1,009,112
2025-12-15	96.340	97.140	95.020	95.180	89.991	641,242
2025-12-12	95.620	96.520	95.420	96.140	90.898	587,413
2025-12-11	96.280	96.320	93.660	95.500	90.293	972,663
2025-12-10	97.000	97.500	95.300	95.660	90.444	829,623
2025-12-09	97.500	97.920	96.420	97.420	92.108	870,566
2025-12-08	95.940	97.540	95.660	97.140	91.844	1,026,163
2025-12-05	92.860	97.040	92.640	96.460	91.201	2,048,921
2025-12-04	90.480	93.180	90.360	93.180	88.100	2,098,028
2025-12-03	89.000	90.420	87.900	89.180	84.318	815,527
2025-12-02	89.000	89.960	88.720	89.560	84.677	648,071
2025-12-01	88.000	89.420	87.580	89.380	84.507	684,904
2025-11-28	88.060	88.520	87.480	88.040	83.240	438,101
2025-11-27	87.120	88.200	87.120	87.900	83.107	423,030
2025-11-26	87.640	87.660	86.580	87.400	82.635	515,763
2025-11-25	86.660	87.960	85.760	87.640	82.862	581,152
2025-11-24	86.800	87.340	86.000	87.040	82.294	1,468,012
2025-11-21	83.660	85.660	83.580	85.080	80.441	694,075
2025-11-20	85.200	85.420	83.860	84.420	79.817	506,126
2025-11-19	84.300	85.920	84.120	85.200	80.555	640,330
2025-11-18	86.080	86.280	84.480	84.660	80.044	771,291
2025-11-17	88.520	89.000	86.920	87.000	82.257	543,687
2025-11-14	88.500	88.760	87.420	88.740	83.902	760,333
2025-11-13	89.400	89.800	88.300	88.800	83.958	634,940
2025-11-12	87.900	89.820	87.860	89.060	84.204	899,332
2025-11-11	86.920	87.880	85.660	87.320	82.559	687,005
2025-11-10	86.700	87.300	86.340	86.920	82.181	714,860
2025-11-07	84.780	86.440	84.640	86.140	81.443	876,891
2025-11-06	85.900	86.420	84.040	84.300	79.704	812,886

← NewerPage 4 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.