Bayerische Motoren Werke Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 67.920 | 68.280 | 66.520 | 67.800 | 60.754 | 1,008,051 |
| 2024-11-21 | 68.380 | 68.400 | 66.680 | 67.940 | 60.880 | 1,051,453 |
| 2024-11-20 | 69.200 | 69.460 | 68.320 | 68.500 | 61.381 | 972,719 |
| 2024-11-19 | 68.760 | 69.560 | 68.080 | 69.060 | 61.883 | 1,463,579 |
| 2024-11-18 | 68.100 | 69.560 | 68.100 | 68.720 | 61.579 | 1,056,530 |
| 2024-11-15 | 67.000 | 68.580 | 67.000 | 67.920 | 60.862 | 1,068,127 |
| 2024-11-14 | 66.100 | 67.920 | 65.760 | 67.640 | 60.611 | 1,579,649 |
| 2024-11-13 | 66.780 | 67.220 | 65.260 | 65.960 | 59.105 | 1,476,211 |
| 2024-11-12 | 67.020 | 68.740 | 66.900 | 67.220 | 60.234 | 1,229,133 |
| 2024-11-11 | 68.140 | 68.540 | 66.520 | 67.840 | 60.790 | 1,313,425 |
| 2024-11-08 | 69.500 | 69.560 | 66.900 | 67.580 | 60.557 | 1,953,285 |
| 2024-11-07 | 68.100 | 70.360 | 68.100 | 69.820 | 62.564 | 1,914,711 |
| 2024-11-06 | 69.720 | 70.140 | 66.840 | 67.840 | 60.790 | 4,432,310 |
| 2024-11-05 | 73.000 | 73.340 | 72.100 | 72.620 | 65.073 | 879,376 |
| 2024-11-04 | 73.000 | 74.160 | 72.580 | 72.700 | 65.145 | 877,772 |
| 2024-11-01 | 72.120 | 73.520 | 72.080 | 73.160 | 65.557 | 773,391 |
| 2024-10-31 | 72.960 | 73.460 | 72.220 | 72.320 | 64.804 | 1,085,173 |
| 2024-10-30 | 73.580 | 74.180 | 72.580 | 73.440 | 65.808 | 1,545,461 |
| 2024-10-29 | 75.460 | 76.100 | 74.040 | 74.300 | 66.579 | 873,128 |
| 2024-10-28 | 76.700 | 77.000 | 74.480 | 75.520 | 67.672 | 713,271 |
| 2024-10-25 | 75.700 | 76.740 | 75.360 | 76.000 | 68.102 | 729,592 |
| 2024-10-24 | 75.440 | 78.540 | 75.440 | 76.480 | 68.532 | 1,196,095 |
| 2024-10-23 | 75.480 | 76.920 | 75.300 | 75.560 | 67.708 | 614,520 |
| 2024-10-22 | 74.640 | 75.420 | 74.560 | 75.220 | 67.403 | 573,426 |
| 2024-10-21 | 74.920 | 75.720 | 74.460 | 74.880 | 67.098 | 667,610 |
| 2024-10-18 | 74.760 | 76.560 | 74.740 | 75.100 | 67.296 | 964,531 |
| 2024-10-17 | 74.880 | 75.300 | 74.120 | 74.760 | 66.991 | 687,665 |
| 2024-10-16 | 74.760 | 75.340 | 74.020 | 74.740 | 66.973 | 798,822 |
| 2024-10-15 | 76.340 | 76.400 | 74.560 | 75.280 | 67.457 | 952,992 |
| 2024-10-14 | 76.380 | 76.600 | 75.500 | 76.240 | 68.317 | 652,628 |
| 2024-10-11 | 76.360 | 76.640 | 75.540 | 75.780 | 67.905 | 1,162,246 |
| 2024-10-10 | 77.220 | 77.980 | 76.640 | 76.640 | 68.675 | 755,115 |
| 2024-10-09 | 76.600 | 77.440 | 75.980 | 77.200 | 69.177 | 533,578 |
| 2024-10-08 | 76.000 | 76.780 | 75.040 | 76.260 | 68.335 | 992,370 |
| 2024-10-07 | 78.280 | 78.340 | 77.080 | 77.840 | 69.751 | 562,637 |
| 2024-10-04 | 76.420 | 78.440 | 76.340 | 77.760 | 69.679 | 764,681 |
| 2024-10-03 | 77.360 | 77.560 | 75.840 | 76.420 | 68.478 | 946,014 |
| 2024-10-02 | 77.640 | 78.700 | 77.340 | 77.620 | 69.554 | 780,524 |
| 2024-10-01 | 79.180 | 79.680 | 77.560 | 77.740 | 69.661 | 925,299 |
| 2024-09-30 | 80.500 | 80.640 | 78.860 | 79.180 | 70.951 | 1,453,752 |
| 2024-09-27 | 78.660 | 81.280 | 78.660 | 81.140 | 72.708 | 1,758,309 |
| 2024-09-26 | 77.180 | 79.080 | 77.020 | 78.540 | 70.378 | 1,739,005 |
| 2024-09-25 | 78.000 | 78.340 | 75.660 | 75.660 | 67.797 | 1,673,495 |
| 2024-09-24 | 77.700 | 78.720 | 77.640 | 78.120 | 70.002 | 2,123,519 |
| 2024-09-23 | 73.820 | 75.600 | 73.160 | 75.440 | 67.600 | 1,106,631 |
| 2024-09-20 | 73.300 | 73.960 | 72.780 | 73.640 | 65.987 | 2,883,997 |
| 2024-09-19 | 76.300 | 77.460 | 75.920 | 76.140 | 68.227 | 1,702,948 |
| 2024-09-18 | 73.240 | 75.000 | 73.020 | 74.520 | 66.776 | 1,624,277 |
| 2024-09-17 | 72.580 | 73.720 | 72.460 | 72.920 | 65.342 | 981,218 |
| 2024-09-16 | 73.100 | 73.260 | 72.480 | 72.520 | 64.984 | 957,469 |
| 2024-09-13 | 71.560 | 73.580 | 71.520 | 73.320 | 65.700 | 1,291,278 |
| 2024-09-12 | 71.880 | 72.560 | 70.780 | 71.360 | 63.944 | 1,660,659 |
| 2024-09-11 | 68.880 | 71.340 | 68.840 | 71.080 | 63.693 | 3,295,158 |
| 2024-09-10 | 77.220 | 77.280 | 68.580 | 68.980 | 61.812 | 6,256,965 |
| 2024-09-09 | 78.300 | 78.640 | 77.100 | 77.640 | 69.572 | 1,098,562 |
| 2024-09-06 | 80.140 | 80.160 | 77.960 | 78.200 | 70.073 | 1,403,267 |
| 2024-09-05 | 80.180 | 81.920 | 79.960 | 80.300 | 71.955 | 714,921 |
| 2024-09-04 | 80.180 | 81.100 | 80.100 | 80.540 | 72.170 | 779,365 |
| 2024-09-03 | 82.800 | 83.020 | 81.220 | 81.560 | 73.084 | 930,978 |
| 2024-09-02 | 84.040 | 84.040 | 82.640 | 83.140 | 74.500 | 564,848 |
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.