Bayerische Motoren Werke Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 80.040 | 85.940 | 78.880 | 85.800 | 81.122 | 2,174,624 |
| 2025-11-04 | 80.900 | 80.940 | 79.640 | 80.300 | 75.922 | 920,340 |
| 2025-11-03 | 80.640 | 82.400 | 80.640 | 81.540 | 77.094 | 702,836 |
| 2025-10-31 | 81.600 | 81.660 | 80.700 | 80.720 | 76.319 | 882,365 |
| 2025-10-30 | 82.260 | 82.500 | 80.980 | 81.380 | 76.943 | 917,543 |
| 2025-10-29 | 82.000 | 83.320 | 81.560 | 82.100 | 77.624 | 869,500 |
| 2025-10-28 | 81.000 | 81.980 | 81.000 | 81.240 | 76.811 | 689,596 |
| 2025-10-27 | 81.400 | 81.900 | 80.720 | 81.520 | 77.075 | 520,818 |
| 2025-10-24 | 80.640 | 81.400 | 80.440 | 81.160 | 76.735 | 692,084 |
| 2025-10-23 | 79.940 | 80.960 | 79.640 | 80.380 | 75.997 | 712,564 |
| 2025-10-22 | 81.380 | 81.380 | 79.280 | 80.480 | 76.092 | 1,631,085 |
| 2025-10-21 | 81.300 | 81.780 | 80.560 | 81.440 | 77.000 | 1,201,468 |
| 2025-10-20 | 80.420 | 81.440 | 79.820 | 81.160 | 76.735 | 729,155 |
← NewerPage 5 of 5 · 253 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.