Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	87.500	88.720	87.100	88.680	83.845	756,201
2025-08-12	86.860	87.680	86.200	87.500	82.729	1,219,563
2025-08-11	87.900	88.100	86.220	86.580	81.859	900,873
2025-08-08	87.000	87.980	86.240	87.440	82.673	1,447,610
2025-08-07	84.940	86.900	84.420	86.360	81.651	994,829
2025-08-06	84.440	85.320	83.980	84.740	80.120	669,215
2025-08-05	83.040	83.860	82.420	83.740	79.174	746,331
2025-08-04	82.040	82.580	81.600	82.580	78.078	866,240
2025-08-01	83.480	83.680	81.760	82.100	77.624	936,942
2025-07-31	84.400	84.800	82.720	83.880	79.307	1,411,296
2025-07-30	86.180	86.760	84.380	84.480	79.874	988,834
2025-07-29	86.340	87.460	85.980	86.160	81.462	1,146,884
2025-07-28	90.160	90.900	85.300	86.100	81.406	2,079,548
2025-07-25	85.980	89.020	85.140	89.020	84.166	1,500,943
2025-07-24	88.780	88.880	86.340	86.620	81.897	1,290,534
2025-07-23	85.740	87.780	85.720	86.700	81.973	1,665,227
2025-07-22	84.500	84.500	83.140	83.240	78.702	679,785
2025-07-21	83.340	84.500	82.740	84.500	79.893	682,969
2025-07-18	84.020	84.620	83.160	83.520	78.966	879,860
2025-07-17	85.500	86.100	83.400	83.840	79.269	1,289,914
2025-07-16	84.040	85.000	83.880	84.460	79.855	1,026,810
2025-07-15	83.760	85.180	83.620	85.060	80.422	912,311
2025-07-14	83.460	84.520	83.080	83.460	78.910	1,007,146
2025-07-11	85.400	85.800	84.500	85.580	80.914	1,460,568
2025-07-10	82.000	86.160	81.360	85.400	80.744	2,630,802
2025-07-09	80.200	82.740	79.920	82.000	77.529	1,384,179
2025-07-08	78.440	80.120	77.580	79.820	75.468	898,472
2025-07-07	77.500	78.380	77.440	78.060	73.804	613,582
2025-07-04	77.700	78.560	77.000	77.840	73.596	713,315
2025-07-03	79.880	79.880	77.940	78.340	74.069	730,931
2025-07-02	76.420	79.080	75.940	79.080	74.768	1,423,708
2025-07-01	75.040	75.440	74.060	75.300	71.194	2,138,233
2025-06-30	77.400	77.420	75.140	75.460	71.346	1,567,937
2025-06-27	74.160	77.100	73.840	76.840	72.651	1,306,656
2025-06-26	73.420	73.480	72.500	72.960	68.982	841,973
2025-06-25	73.140	73.520	72.640	72.920	68.944	570,766
2025-06-24	73.500	74.340	72.880	73.160	69.171	1,019,397
2025-06-23	71.500	72.400	70.940	72.220	68.282	670,861
2025-06-20	71.780	72.840	71.780	72.000	68.074	2,138,513
2025-06-19	72.000	72.560	71.420	71.500	67.602	869,712
2025-06-18	73.140	73.260	72.020	72.540	68.585	688,280
2025-06-17	73.680	74.460	73.160	73.440	69.436	911,960
2025-06-16	75.380	75.540	73.880	74.060	70.022	803,702
2025-06-13	75.000	75.700	74.740	75.300	71.194	1,084,475
2025-06-12	76.100	77.300	75.540	76.760	72.575	718,286
2025-06-11	78.600	78.680	77.000	77.140	72.934	1,053,615
2025-06-10	78.580	78.760	76.740	77.840	73.596	849,913
2025-06-09	76.460	77.140	76.460	77.020	72.821	526,948
2025-06-06	76.420	77.360	76.120	76.680	72.499	686,260
2025-06-05	77.360	77.860	75.960	76.980	72.783	751,539
2025-06-04	77.760	78.400	76.680	77.240	73.029	719,574
2025-06-03	76.380	77.620	75.700	77.620	73.388	794,169
2025-06-02	77.000	77.440	76.080	76.200	72.045	1,019,881
2025-05-30	78.400	78.960	78.100	78.100	73.842	1,776,674
2025-05-29	80.360	80.620	78.480	78.480	74.201	634,119
2025-05-28	76.580	79.920	76.560	79.740	75.392	1,583,450
2025-05-27	76.700	77.300	76.340	76.440	72.272	608,926
2025-05-26	76.680	77.140	75.900	76.800	72.613	611,548
2025-05-23	78.040	78.900	74.020	75.260	71.157	1,716,371
2025-05-22	78.020	78.680	77.500	78.160	73.899	633,112

← NewerPage 6 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.