Bayerische Motoren Werke Aktiengesellschaft historical data

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

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
2025-10-17	78.880	80.540	78.760	80.220	75.846	919,050
2025-10-16	79.640	79.720	78.340	79.580	75.241	718,471
2025-10-15	78.420	79.100	78.140	78.880	74.579	826,764
2025-10-14	79.040	79.340	78.480	78.600	74.315	761,475
2025-10-13	79.100	80.040	79.000	79.140	74.825	898,090
2025-10-10	81.120	81.180	78.020	78.480	74.201	1,700,968
2025-10-09	80.320	82.100	79.940	80.300	75.922	2,104,563
2025-10-08	84.000	84.520	79.060	80.260	75.884	7,424,815
2025-10-07	89.660	89.960	87.480	87.480	82.710	930,117
2025-10-06	86.820	89.280	86.720	89.280	84.412	1,131,004
2025-10-03	87.280	87.440	86.100	86.420	81.708	669,586
2025-10-02	86.660	87.360	86.140	87.140	82.389	698,204
2025-10-01	84.840	86.300	84.720	85.800	81.122	571,022
2025-09-30	85.480	85.720	84.940	85.440	80.782	634,286
2025-09-29	85.920	86.060	85.200	85.560	80.895	415,482
2025-09-26	85.320	86.260	85.160	85.740	81.065	553,083
2025-09-25	85.300	86.760	84.780	84.820	80.195	588,743
2025-09-24	83.160	85.860	82.560	84.820	80.195	1,600,210
2025-09-23	82.500	84.220	82.340	83.620	79.061	766,200
2025-09-22	82.000	82.460	80.600	82.340	77.851	1,078,023
2025-09-19	83.500	84.340	82.620	83.260	78.720	2,266,120
2025-09-18	83.080	83.980	83.020	83.420	78.872	641,485
2025-09-17	83.400	83.800	82.220	82.980	78.456	820,572
2025-09-16	83.620	84.100	82.820	83.120	78.588	1,046,716
2025-09-15	84.260	84.440	83.080	83.560	79.004	804,238
2025-09-12	84.400	84.600	82.560	83.820	79.250	1,191,374
2025-09-11	84.000	84.540	83.120	84.340	79.742	1,331,361
2025-09-10	84.160	84.600	83.420	84.040	79.458	1,661,869
2025-09-09	87.820	88.540	83.080	84.260	79.666	2,066,676
2025-09-08	88.800	89.160	87.340	87.920	83.126	621,685
2025-09-05	89.400	89.560	88.240	88.440	83.618	552,224
2025-09-04	88.220	89.160	88.220	88.600	83.769	464,100
2025-09-03	89.000	89.340	88.280	88.280	83.467	528,716
2025-09-02	90.440	90.600	88.380	88.600	83.769	747,200
2025-09-01	89.900	90.700	89.780	90.520	85.585	428,005
2025-08-29	89.840	90.260	88.960	89.460	84.582	710,510
2025-08-28	89.740	91.200	89.640	90.180	85.263	641,147
2025-08-27	91.000	91.620	89.440	89.480	84.601	581,590
2025-08-26	90.600	91.500	90.180	90.480	85.547	1,239,184
2025-08-25	91.380	91.520	90.860	90.940	85.982	327,973
2025-08-22	90.200	91.720	90.120	91.420	86.436	624,151
2025-08-21	90.400	90.840	89.840	90.420	85.490	708,275
2025-08-20	91.000	91.020	90.240	90.800	85.849	628,253
2025-08-19	89.400	91.640	89.300	91.420	86.436	866,071
2025-08-18	89.660	90.080	88.620	89.320	84.450	639,136
2025-08-15	90.320	90.920	89.920	90.140	85.225	1,100,573
2025-08-14	88.800	88.960	88.280	88.840	83.996	472,873

← NewerPage 5 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.