Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	56.720	57.040	56.260	56.900	56.900	1,059,764
2026-10-16	55.400	57.300	55.400	57.060	57.060	1,891,634
2026-10-15	55.000	55.980	54.700	55.120	55.120	1,574,417
2026-10-14	54.660	54.840	53.980	54.800	54.800	1,617,286
2026-10-13	53.420	54.440	53.080	54.420	54.420	1,527,785
2026-10-12	53.800	53.920	52.920	53.060	53.060	1,073,797
2026-10-09	52.920	54.220	52.660	53.260	53.260	1,345,931
2026-10-08	53.500	53.500	51.980	52.180	52.180	1,709,644
2026-10-07	54.320	55.660	52.740	53.660	53.660	2,381,299
2026-10-06	54.520	54.880	53.740	54.640	54.640	1,338,572
2026-10-05	54.480	55.060	54.120	54.220	54.220	1,545,953
2026-10-02	54.900	55.120	54.100	54.320	54.320	1,333,759
2026-10-01	55.000	55.500	54.400	54.820	54.820	1,657,876
2026-09-30	54.600	56.420	54.560	55.320	55.320	1,707,107
2026-09-29	55.180	56.100	52.360	54.500	54.500	3,184,990
2026-09-28	56.200	56.640	55.100	55.180	55.180	1,735,943
2026-09-25	56.640	56.880	55.320	55.720	55.720	1,948,124
2026-09-24	56.220	57.840	55.900	56.460	56.460	3,412,840
2026-09-23	59.920	60.080	57.880	57.880	57.880	2,537,447
2026-09-22	60.100	60.940	59.000	59.580	59.580	1,586,896
2026-09-21	60.820	61.040	60.040	60.140	60.140	1,353,192
2026-09-18	63.000	63.000	60.020	60.400	60.400	6,339,288
2026-09-17	62.840	64.220	62.800	63.220	63.220	1,505,246
2026-09-16	63.040	63.780	61.480	62.140	62.140	1,512,624
2026-09-15	62.800	63.480	62.180	62.860	62.860	1,276,298
2026-09-14	63.160	64.180	62.200	62.720	62.720	1,147,409
2026-09-11	63.300	63.520	61.960	63.000	63.000	1,253,034
2026-09-10	62.820	63.360	62.360	62.700	62.700	1,036,933
2026-09-09	63.100	63.940	62.300	62.660	62.660	1,512,520
2026-09-08	62.240	64.460	62.240	63.700	63.700	1,485,620
2026-09-07	62.600	63.220	62.240	62.840	62.840	762,548
2026-09-04	62.080	63.680	61.880	62.800	62.800	1,536,816
2026-09-03	60.720	61.940	59.940	61.760	61.760	1,040,966
2026-09-02	60.660	61.320	59.980	60.680	60.680	1,534,325
2026-09-01	62.180	62.280	60.300	61.200	61.200	1,330,128
2026-08-31	62.620	62.660	61.800	61.980	61.980	2,041,655
2026-08-28	60.740	62.720	60.380	62.640	62.640	2,734,612
2026-08-27	57.500	60.000	57.340	59.940	59.940	1,443,625
2026-08-26	57.900	58.000	57.560	57.680	57.680	1,277,788
2026-08-25	58.100	58.380	57.560	58.000	58.000	1,188,867
2026-08-24	58.800	58.800	57.840	58.320	58.320	1,001,258
2026-08-21	58.400	59.600	58.100	58.880	58.880	1,128,276
2026-08-20	58.520	59.300	57.680	57.920	57.920	1,027,279
2026-08-19	58.000	58.740	57.740	58.360	58.360	1,048,989
2026-08-18	58.620	58.980	57.960	57.960	57.960	1,767,959
2026-08-17	59.200	59.500	58.260	58.340	58.340	1,136,229
2026-08-14	59.600	59.800	58.880	59.400	59.400	983,498
2026-08-13	59.200	59.760	58.680	58.760	58.760	1,278,945
2026-08-12	59.640	60.360	59.320	59.320	59.320	1,158,405
2026-08-11	59.000	60.160	58.740	60.120	60.120	1,462,891
2026-08-10	60.000	60.000	58.800	59.300	59.300	916,583
2026-08-07	58.980	59.900	58.320	59.780	59.780	1,000,283
2026-08-06	59.720	59.840	58.620	58.620	58.620	1,152,435
2026-08-05	60.280	60.500	59.100	59.100	59.100	1,176,807
2026-08-04	59.920	60.060	59.020	59.960	59.960	1,641,877
2026-08-03	59.980	61.080	59.940	60.060	60.060	1,334,121
2026-07-31	59.600	59.980	59.160	59.300	59.300	1,632,311
2026-07-30	59.900	61.400	59.480	60.180	60.180	1,573,679
2026-07-29	60.480	60.720	59.060	60.300	60.300	1,711,119
2026-07-28	58.560	59.640	58.340	59.540	59.540	1,547,883

Page 1 of 3 · 130 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.