Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	78.820	79.220	77.960	79.020	74.712	817,994
2025-05-20	77.540	79.520	76.520	79.300	74.976	1,709,643
2025-05-19	76.700	77.720	76.700	77.560	73.331	579,046
2025-05-16	77.680	78.180	76.660	76.920	72.726	1,029,744
2025-05-15	78.100	78.920	77.160	77.580	73.350	1,229,215
2025-05-14	84.000	84.000	82.160	82.300	73.747	1,317,952
2025-05-13	82.400	83.980	81.900	83.980	75.253	1,510,091
2025-05-12	81.300	84.700	81.300	81.520	73.048	2,018,592
2025-05-09	78.980	80.260	78.900	79.680	71.400	1,292,458
2025-05-08	76.700	78.660	76.460	78.240	70.109	1,222,424
2025-05-07	76.700	78.020	75.180	76.100	68.192	1,775,569
2025-05-06	75.940	76.220	73.540	74.860	67.080	1,474,490
2025-05-05	75.160	75.740	74.700	75.020	67.224	616,123
2025-05-02	75.700	76.240	74.480	74.820	67.045	1,016,509
2025-04-30	75.780	77.440	73.400	74.300	66.579	1,802,584
2025-04-29	76.260	76.880	75.180	76.520	68.568	842,264
2025-04-28	76.740	77.500	76.340	76.340	68.407	872,622
2025-04-25	75.480	76.340	75.060	76.320	68.389	1,434,348
2025-04-24	73.300	75.300	73.020	74.800	67.027	1,162,130
2025-04-23	72.720	75.060	72.480	73.640	65.987	1,502,684
2025-04-22	71.000	71.800	69.780	71.780	64.321	856,688
2025-04-17	70.220	70.740	69.320	70.260	62.958	766,677
2025-04-16	69.300	70.500	68.280	70.500	63.174	948,569
2025-04-15	70.200	71.640	69.360	70.140	62.851	1,455,420
2025-04-14	67.960	69.080	67.440	68.660	61.525	1,192,217
2025-04-11	66.140	66.540	64.580	66.360	59.464	1,450,181
2025-04-10	72.460	72.460	64.880	65.100	58.335	3,049,803
2025-04-09	63.280	66.300	62.960	63.520	56.919	2,543,401
2025-04-08	68.100	68.380	65.560	65.680	58.854	2,500,292
2025-04-07	64.800	71.060	63.860	67.080	60.109	4,505,056
2025-04-04	70.760	71.400	66.940	68.000	60.933	3,148,443
2025-04-03	71.000	74.920	70.520	71.120	63.729	1,980,171
2025-04-02	73.360	74.060	72.700	73.740	66.077	1,043,860
2025-04-01	74.400	75.480	73.700	74.100	66.399	1,678,949
2025-03-31	75.260	75.580	72.720	73.680	66.023	1,810,202
2025-03-28	76.600	77.760	75.380	75.940	68.048	1,639,787
2025-03-27	75.800	78.040	75.420	77.260	69.231	1,956,773
2025-03-26	81.620	81.720	79.260	79.280	71.041	847,450
2025-03-25	80.060	81.920	80.020	80.920	72.511	952,028
2025-03-24	81.200	81.200	78.300	79.440	71.184	1,216,454
2025-03-21	79.500	80.100	77.940	79.160	70.934	3,215,296
2025-03-20	82.360	82.720	79.400	79.860	71.561	1,498,619
2025-03-19	83.800	84.640	81.740	82.780	74.177	1,408,496
2025-03-18	84.000	86.380	83.800	84.660	75.862	1,494,870
2025-03-17	82.300	83.880	81.580	83.540	74.858	1,200,492
2025-03-14	80.000	83.640	78.660	82.100	73.568	2,156,032
2025-03-13	83.200	84.180	81.760	82.320	73.765	1,669,157
2025-03-12	85.000	85.300	83.000	84.280	75.521	1,094,937
2025-03-11	84.640	88.260	83.760	84.320	75.557	1,943,190
2025-03-10	85.280	86.480	83.320	85.660	76.758	1,409,706
2025-03-07	85.980	87.000	82.880	83.620	74.930	1,362,425
2025-03-06	84.800	87.520	84.480	86.980	77.941	2,081,468
2025-03-05	82.500	85.180	82.420	83.360	74.697	1,995,258
2025-03-04	82.460	82.980	79.060	79.920	71.615	2,278,351
2025-03-03	83.380	87.400	83.160	84.920	76.095	1,502,675
2025-02-28	82.480	84.320	81.940	83.900	75.181	1,884,718
2025-02-27	84.780	85.460	82.900	83.620	74.930	1,511,765
2025-02-26	85.860	86.940	85.380	86.920	77.887	1,814,706
2025-02-25	83.000	85.700	82.760	85.680	76.776	1,846,772
2025-02-24	84.680	84.680	82.680	83.380	74.715	958,747

← NewerPage 7 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.