Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	82.660	83.200	81.980	82.580	73.998	1,135,327
2025-02-20	81.000	83.880	80.900	82.500	73.926	1,432,244
2025-02-19	84.120	84.220	81.920	82.400	73.837	1,592,762
2025-02-18	84.200	84.480	82.680	84.320	75.557	741,427
2025-02-17	82.980	84.160	82.320	84.080	75.342	1,083,549
2025-02-14	79.900	83.360	79.900	82.960	74.339	1,898,926
2025-02-13	77.600	81.460	77.560	80.860	72.457	2,815,709
2025-02-12	76.240	77.160	75.540	76.240	68.317	910,536
2025-02-11	76.800	77.040	75.480	76.220	68.299	911,775
2025-02-10	76.480	77.480	76.340	77.040	69.034	704,169
2025-02-07	77.840	78.580	76.120	76.380	68.442	1,027,660
2025-02-06	76.280	78.200	75.780	77.620	69.554	1,209,444
2025-02-05	76.500	77.000	75.680	76.320	68.389	859,642
2025-02-04	76.680	77.500	75.240	77.160	69.141	801,416
2025-02-03	74.640	76.920	73.480	76.720	68.747	1,845,309
2025-01-31	79.860	80.140	78.600	78.600	70.432	1,266,632
2025-01-30	79.500	80.120	78.820	79.880	71.579	784,107
2025-01-29	78.880	79.760	78.280	79.300	71.059	909,020
2025-01-28	81.200	81.780	78.640	78.800	70.611	1,865,668
2025-01-27	79.220	81.080	78.520	81.040	72.618	1,360,472
2025-01-24	78.060	80.700	77.920	78.840	70.647	1,291,775
2025-01-23	78.700	78.760	77.140	77.380	69.339	827,459
2025-01-22	78.500	79.340	77.880	78.220	70.091	808,151
2025-01-21	78.180	78.800	77.560	77.840	69.751	1,156,006
2025-01-20	77.240	80.280	76.460	79.260	71.023	1,485,416
2025-01-17	76.700	77.860	76.420	77.100	69.088	1,151,306
2025-01-16	77.960	78.020	76.240	76.240	68.317	1,017,353
2025-01-15	76.500	77.400	75.900	77.040	69.034	973,381
2025-01-14	77.300	77.840	75.980	75.980	68.084	976,260
2025-01-13	76.320	77.160	75.280	76.220	68.299	721,314
2025-01-10	75.320	77.840	74.520	76.380	68.442	1,307,681
2025-01-09	76.120	76.520	75.140	75.520	67.672	1,082,092
2025-01-08	78.480	78.760	76.460	76.760	68.783	1,114,806
2025-01-07	79.600	80.280	78.740	78.860	70.665	1,027,536
2025-01-06	77.640	81.700	77.620	79.800	71.507	1,788,171
2025-01-03	77.720	78.020	76.100	76.420	68.478	931,945
2025-01-02	78.540	78.960	76.240	78.100	69.984	1,144,038
2024-12-30	77.920	79.040	77.840	78.980	70.772	456,155
2024-12-27	76.880	78.460	76.740	78.340	70.199	958,948
2024-12-23	77.620	77.680	76.260	76.940	68.944	642,208
2024-12-20	76.700	77.860	76.120	77.580	69.518	2,000,177
2024-12-19	77.080	78.380	76.900	77.280	69.249	1,297,262
2024-12-18	79.000	79.200	78.000	78.000	69.894	1,023,527
2024-12-17	77.000	78.760	76.920	78.360	70.217	1,018,266
2024-12-16	79.560	80.080	77.140	77.620	69.554	1,521,818
2024-12-13	79.880	81.840	79.880	80.160	71.830	1,805,470
2024-12-12	78.400	80.220	78.280	79.980	71.668	1,610,079
2024-12-11	79.900	80.040	78.240	78.480	70.324	1,067,998
2024-12-10	78.640	80.240	78.640	79.680	71.400	1,216,785
2024-12-09	78.100	79.960	78.060	79.200	70.969	1,936,993
2024-12-06	76.000	77.320	75.460	77.240	69.213	1,776,441
2024-12-05	73.360	75.300	73.360	75.200	67.385	1,497,475
2024-12-04	72.040	73.600	71.940	73.440	65.808	1,337,572
2024-12-03	72.740	73.660	71.800	71.800	64.338	1,429,884
2024-12-02	69.420	72.660	69.040	71.880	64.410	1,868,344
2024-11-29	68.480	70.160	68.420	70.020	62.743	1,333,656
2024-11-28	69.120	69.880	68.720	68.920	61.758	655,633
2024-11-27	68.000	68.400	67.480	68.400	61.292	971,588
2024-11-26	68.220	68.960	67.520	68.480	61.363	1,033,213
2024-11-25	68.600	69.540	68.140	69.300	62.098	3,423,771

← NewerPage 8 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.